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:525.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210129C005250002021-01-27 3:59PM EST2021-01-296.900.000.000.00-8901.56%
NFLX210205C005250002021-01-27 3:59PM EST2021-02-0514.330.000.000.00-9600.78%
NFLX210212C005250002021-01-27 3:59PM EST2021-02-1221.000.000.000.00-5700.39%
NFLX210219C005250002021-01-27 3:59PM EST2021-02-1920.000.000.000.00-7700.39%
NFLX210226C005250002021-01-27 3:58PM EST2021-02-2627.700.000.000.00-1000.39%
NFLX210305C005250002021-01-27 3:59PM EST2021-03-0528.100.000.000.00-4300.39%
NFLX210319C005250002021-01-27 3:59PM EST2021-03-1934.650.000.000.00-5400.20%
NFLX210416C005250002021-01-27 1:19PM EST2021-04-1647.470.000.000.00-1500.20%
NFLX210618C005250002021-01-27 3:59PM EST2021-06-1851.950.000.000.00-600.20%
NFLX210917C005250002021-01-27 11:20AM EST2021-09-1779.800.000.000.00-1300.10%
NFLX230120C005250002021-01-27 2:28PM EST2023-01-20130.900.000.000.00-2100.05%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210129P005250002021-01-27 3:59PM EST2021-01-2912.500.000.000.00-1,84400.00%
NFLX210205P005250002021-01-27 3:58PM EST2021-02-0514.740.000.000.00-53400.00%
NFLX210212P005250002021-01-27 3:58PM EST2021-02-1219.210.000.000.00-9100.00%
NFLX210219P005250002021-01-27 3:55PM EST2021-02-1921.320.000.000.00-16500.00%
NFLX210226P005250002021-01-27 1:34PM EST2021-02-2618.020.000.000.00-2300.00%
NFLX210305P005250002021-01-27 3:59PM EST2021-03-0529.200.000.000.00-3500.00%
NFLX210319P005250002021-01-27 3:59PM EST2021-03-1933.350.000.000.00-5600.00%
NFLX210416P005250002021-01-27 3:59PM EST2021-04-1642.000.000.000.00-700.00%
NFLX210618P005250002021-01-27 3:08PM EST2021-06-1850.100.000.000.00-1500.00%
NFLX210917P005250002021-01-22 2:51PM EST2021-09-1750.250.000.000.00-500.00%
NFLX230120P005250002021-01-20 10:25AM EST2023-01-2098.080.000.000.00-1400.00%