Singapore markets close in 2 hours 45 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:555.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210129C005550002021-01-27 3:59PM EST2021-01-290.820.000.000.00-1,998012.50%
NFLX210205C005550002021-01-27 3:59PM EST2021-02-055.000.000.000.00-31906.25%
NFLX210212C005550002021-01-27 3:59PM EST2021-02-128.520.000.000.00-4806.25%
NFLX210219C005550002021-01-27 3:59PM EST2021-02-1910.130.000.000.00-38606.25%
NFLX210226C005550002021-01-27 3:36PM EST2021-02-2616.550.000.000.00-2803.13%
NFLX210305C005550002021-01-27 2:51PM EST2021-03-0519.850.000.000.00-2003.13%
NFLX210319C005550002021-01-27 3:59PM EST2021-03-1920.750.000.000.00-1903.13%
NFLX210416C005550002021-01-27 3:56PM EST2021-04-1630.000.000.000.00-2703.13%
NFLX210618C005550002021-01-27 3:01PM EST2021-06-1846.000.000.000.00-801.56%
NFLX210917C005550002021-01-27 3:56PM EST2021-09-1761.500.000.000.00-101.56%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210129P005550002021-01-27 3:59PM EST2021-01-2931.630.000.000.00-2,77100.00%
NFLX210205P005550002021-01-27 3:57PM EST2021-02-0533.810.000.000.00-18800.00%
NFLX210212P005550002021-01-27 2:59PM EST2021-02-1232.000.000.000.00-1700.00%
NFLX210219P005550002021-01-27 3:57PM EST2021-02-1940.700.000.000.00-15900.00%
NFLX210226P005550002021-01-27 2:09PM EST2021-02-2634.280.000.000.00-2200.00%
NFLX210305P005550002021-01-27 10:24AM EST2021-03-0532.050.000.000.00-300.00%
NFLX210319P005550002021-01-27 2:18PM EST2021-03-1943.790.000.000.00-1600.00%
NFLX210416P005550002021-01-27 3:58PM EST2021-04-1658.000.000.000.00-200.00%
NFLX210618P005550002021-01-27 2:55PM EST2021-06-1867.700.000.000.00-1600.00%
NFLX210917P005550002021-01-27 10:06AM EST2021-09-1775.500.000.000.00-100.00%