Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
499.48-1.38 (-0.28%)
As of 10:08AM EST. Market open.
In the money
Show:ListStraddle
Strike:515.00
Callsfor15 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210115C005150002021-01-15 9:52AM EST2021-01-150.420.420.48-0.68-61.82%1,8242,89443.56%
NFLX210122C005150002021-01-15 9:50AM EST2021-01-2213.5813.7014.20-0.52-3.69%5364469.45%
NFLX210129C005150002021-01-15 9:48AM EST2021-01-2917.3516.1516.50+0.65+3.89%680256.75%
NFLX210205C005150002021-01-14 3:42PM EST2021-02-0519.6318.2018.65+0.53+2.77%116851.23%
NFLX210212C005150002021-01-14 12:04PM EST2021-02-1220.7220.0521.050.00-1963649.36%
NFLX210219C005150002021-01-15 9:39AM EST2021-02-1923.2622.3522.80+1.01+4.54%1253047.13%
NFLX210226C005150002021-01-14 10:24AM EST2021-02-2627.180.000.000.00-901.56%
NFLX210319C005150002021-01-14 3:37PM EST2021-03-1929.5228.6029.400.00-3535443.30%
NFLX210618C005150002021-01-14 1:40PM EST2021-06-1848.4847.2548.500.00-514542.54%
NFLX230120C005150002021-01-13 3:06PM EST2023-01-20111.35107.00114.300.00-16543.08%
Putsfor15 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210115P005150002021-01-15 9:51AM EST2021-01-1514.4513.9515.20-0.85-5.56%1471,2060.00%
NFLX210122P005150002021-01-14 3:38PM EST2021-01-2226.6027.3028.00-2.23-7.73%420063.06%
NFLX210129P005150002021-01-14 2:32PM EST2021-01-2931.4830.0530.750.00-1715153.09%
NFLX210205P005150002021-01-14 10:13AM EST2021-02-0531.5331.9033.200.00-104949.69%
NFLX210212P005150002021-01-13 1:00PM EST2021-02-1230.510.000.000.00-100.00%
NFLX210219P005150002021-01-15 9:37AM EST2021-02-1933.7835.5536.50-0.07-0.21%142744.20%
NFLX210226P005150002021-01-14 12:18PM EST2021-02-2636.4036.7037.950.00-1042.58%
NFLX210319P005150002021-01-14 2:36PM EST2021-03-1941.8541.6043.400.00-616541.48%
NFLX210618P005150002021-01-12 12:51PM EST2021-06-1867.0560.3061.350.00-19640.50%
NFLX230120P005150002021-01-06 9:49AM EST2023-01-20117.00113.75119.300.00-1239.29%