Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
498.19-2.67 (-0.53%)
As of 10:21AM EST. Market open.
In the money
Show:ListStraddle
Strike:550.00
Callsfor15 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210115C005500002021-01-15 10:06AM EST2021-01-150.010.010.03-0.09-90.00%1565,06669.53%
NFLX210122C005500002021-01-15 10:03AM EST2021-01-224.604.354.60-0.65-12.38%4401,96767.69%
NFLX210129C005500002021-01-15 10:01AM EST2021-01-296.356.356.60-1.10-14.77%4171356.67%
NFLX210205C005500002021-01-15 10:00AM EST2021-02-058.507.908.40-0.08-0.93%312651.38%
NFLX210212C005500002021-01-14 3:49PM EST2021-02-1210.809.1010.05+0.04+0.37%13049.03%
NFLX210219C005500002021-01-15 9:59AM EST2021-02-1911.4010.7511.05-0.60-5.00%322,93545.96%
NFLX210226C005500002021-01-14 2:42PM EST2021-02-2613.950.000.000.00-806.25%
NFLX210319C005500002021-01-15 10:03AM EST2021-03-1916.7916.2517.15-1.21-6.72%42,30842.92%
NFLX210618C005500002021-01-15 9:48AM EST2021-06-1836.5033.9034.95+0.20+0.55%51,43442.11%
NFLX210917C005500002021-01-14 3:11PM EST2021-09-1750.0047.7548.700.00-737341.97%
NFLX220121C005500002021-01-15 9:38AM EST2022-01-2166.6063.3064.50+1.05+1.60%62,81342.02%
NFLX220318C005500002021-01-14 3:24PM EST2022-03-1870.2568.3069.900.00-1441.69%
NFLX220617C005500002021-01-14 11:41AM EST2022-06-1780.0576.8079.100.00-1433341.74%
NFLX230120C005500002021-01-12 2:23PM EST2023-01-20101.0093.0098.400.00-14741.91%
Putsfor15 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210115P005500002021-01-14 3:38PM EST2021-01-1548.6751.5052.950.00-25262105.18%
NFLX210122P005500002021-01-14 3:26PM EST2021-01-2254.3255.5557.100.00-35867.91%
NFLX210129P005500002021-01-14 12:19PM EST2021-01-2953.9257.6059.250.00-14657.15%
NFLX210205P005500002021-01-13 10:01AM EST2021-02-0556.7259.0560.750.00-1751.23%
NFLX210219P005500002021-01-15 9:33AM EST2021-02-1960.9062.3563.30+5.40+9.73%235646.82%
NFLX210319P005500002021-01-12 12:33PM EST2021-03-1976.9067.7069.150.00-114243.19%
NFLX210618P005500002021-01-13 10:00AM EST2021-06-1882.1284.6085.950.00-204641.49%
NFLX210917P005500002021-01-14 2:29PM EST2021-09-1796.9097.7098.750.00-2112740.91%
NFLX220121P005500002021-01-14 3:30PM EST2022-01-21111.55112.10113.450.00-5051,91640.62%
NFLX220617P005500002021-01-06 2:57PM EST2022-06-17122.07124.30126.400.00-317239.87%
NFLX230120P005500002021-01-05 10:42AM EST2023-01-20139.50136.35144.050.00-43239.76%