Singapore markets close in 2 hours 5 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
523.28-38.65 (-6.88%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Strike:505.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210129C005050002021-01-27 3:01PM EST2021-01-2929.000.000.000.00-1200.00%
NFLX210205C005050002021-01-27 3:35PM EST2021-02-0532.950.000.000.00-100.00%
NFLX210212C005050002021-01-27 3:53PM EST2021-02-1235.060.000.000.00-100.00%
NFLX210219C005050002021-01-27 3:57PM EST2021-02-1935.900.000.000.00-3900.00%
NFLX210226C005050002021-01-26 9:40AM EST2021-02-2659.300.000.000.00-100.00%
NFLX210319C005050002021-01-27 3:55PM EST2021-03-1946.350.000.000.00-1300.00%
NFLX210416C005050002021-01-25 1:10PM EST2021-04-1672.780.000.000.00-1100.00%
NFLX210618C005050002021-01-27 9:35AM EST2021-06-1879.300.000.000.00-800.00%
NFLX210917C005050002021-01-27 11:41AM EST2021-09-1792.000.000.000.00-200.00%
NFLX230120C005050002021-01-21 9:37AM EST2023-01-20173.600.000.000.00-300.00%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210129P005050002021-01-27 3:59PM EST2021-01-294.502.935.900.00-68140774.28%
NFLX210205P005050002021-01-27 3:58PM EST2021-02-057.700.000.000.00-24206.25%
NFLX210212P005050002021-01-27 3:59PM EST2021-02-1213.000.000.000.00-3003.13%
NFLX210219P005050002021-01-27 3:59PM EST2021-02-1916.700.000.000.00-13403.13%
NFLX210226P005050002021-01-27 3:12PM EST2021-02-2614.430.000.000.00-4703.13%
NFLX210319P005050002021-01-27 3:59PM EST2021-03-1927.000.000.000.00-4501.56%
NFLX210416P005050002021-01-27 3:10PM EST2021-04-1627.280.000.000.00-1301.56%
NFLX210618P005050002021-01-27 3:59PM EST2021-06-1847.400.000.000.00-1601.56%
NFLX210917P005050002021-01-20 9:34AM EST2021-09-1743.570.000.000.00-200.78%
NFLX230120P005050002021-01-14 1:45PM EST2023-01-20109.740.000.000.00-200.78%