Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
498.70-2.16 (-0.43%)
As of 10:24AM EST. Market open.
In the money
Show:ListStraddle
Strike:570.00
Callsfor15 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210115C005700002021-01-15 9:54AM EST2021-01-150.010.000.01-0.03-75.00%241,11481.25%
NFLX210122C005700002021-01-15 10:06AM EST2021-01-222.452.462.58-0.60-19.67%22673369.63%
NFLX210129C005700002021-01-15 9:51AM EST2021-01-294.304.004.20-0.49-10.23%719458.46%
NFLX210205C005700002021-01-15 10:04AM EST2021-02-055.405.105.35-0.35-6.09%46752.16%
NFLX210212C005700002021-01-14 11:05AM EST2021-02-127.046.407.00-0.26-3.56%55950.28%
NFLX210219C005700002021-01-15 9:37AM EST2021-02-199.047.307.65+0.74+8.92%276246.63%
NFLX210226C005700002021-01-13 11:11AM EST2021-02-2611.200.000.000.00-106.25%
NFLX210319C005700002021-01-13 3:13PM EST2021-03-1913.1412.1012.550.00-248342.72%
NFLX210618C005700002021-01-14 2:15PM EST2021-06-1830.7628.3029.150.00-532641.91%
NFLX210917C005700002021-01-14 11:48AM EST2021-09-1743.9541.2542.250.00-213841.61%
NFLX220121C005700002021-01-14 3:49PM EST2022-01-2159.0057.3058.350.00-718741.96%
NFLX220318C005700002021-01-06 2:24PM EST2022-03-1869.6062.0563.550.00-7741.54%
NFLX220617C005700002021-01-12 12:42PM EST2022-06-1773.4070.4072.450.00-45641.48%
NFLX230120C005700002021-01-12 10:20AM EST2023-01-2087.7486.3592.450.00-1541.91%
Putsfor15 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210115P005700002021-01-12 10:35AM EST2021-01-1565.2271.1073.000.00-423149.61%
NFLX210122P005700002021-01-08 10:21AM EST2021-01-2266.7072.3574.200.00-11065.42%
NFLX210129P005700002021-01-05 3:57PM EST2021-01-2959.620.000.000.00--00.00%
NFLX210205P005700002021-01-11 10:24AM EST2021-02-0574.1574.0575.800.00--149.71%
NFLX210212P005700002021-01-04 11:04AM EST2021-02-1261.4076.6578.100.00-2249.77%
NFLX210219P005700002020-12-30 12:29PM EST2021-02-1971.4578.0579.700.00-26148.33%
NFLX210319P005700002021-01-15 9:49AM EST2021-03-1981.0082.7584.30-0.10-0.12%23443.41%
NFLX210618P005700002020-10-22 1:01PM EST2021-06-18124.75109.40111.000.00-4350.43%
NFLX210917P005700002021-01-04 1:25PM EST2021-09-1798.60110.55112.100.00-203840.73%
NFLX220121P005700002021-01-14 2:31PM EST2022-01-21123.95124.85126.350.00-125140.34%
NFLX220617P005700002021-01-07 2:17PM EST2022-06-17132.59137.00139.300.00-408639.64%
NFLX230120P005700002020-10-18 11:10PM EST2023-01-20160.000.000.000.00---0.00%