Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
499.61-1.25 (-0.25%)
As of 10:13AM EST. Market open.
In the money
Show:ListStraddle
Strike:670.00
Callsfor15 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210115C006700002021-01-12 2:38PM EST2021-01-150.020.000.110.00-1433203.91%
NFLX210122C006700002021-01-14 3:35PM EST2021-01-220.320.310.37-0.01-3.03%213888.87%
NFLX210129C006700002021-01-11 10:17AM EST2021-01-291.110.670.820.00-34772.78%
NFLX210205C006700002021-01-13 10:30AM EST2021-02-051.151.001.170.00-1563.94%
NFLX210219C006700002021-01-13 2:31PM EST2021-02-191.701.661.750.00-610854.26%
NFLX210319C006700002021-01-13 9:59AM EST2021-03-193.653.203.500.00-16247.33%
NFLX210618C006700002021-01-12 10:36AM EST2021-06-1810.3011.5512.100.00-124542.81%
NFLX210917C006700002021-01-13 11:53AM EST2021-09-1722.9520.9521.550.00-13441.88%
NFLX220121C006700002021-01-13 3:21PM EST2022-01-2137.0033.8034.750.00-22241.81%
NFLX220617C006700002021-01-12 10:46AM EST2022-06-1742.1545.4047.300.00-17441.16%
Putsfor15 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210115P006700002020-11-11 9:50AM EST2021-01-15191.50166.40168.750.00-170.00%
NFLX210219P006700002020-11-02 1:22PM EST2021-02-19197.70168.40172.350.00-1955.80%
NFLX210618P006700002020-12-28 12:15PM EST2021-06-18166.55179.45181.150.00-111641.25%
NFLX220121P006700002021-01-13 3:41PM EST2022-01-21193.100.000.000.00-100.00%
NFLX220318P006700002020-12-18 6:16PM EST2022-03-18204.70203.25205.050.00--838.97%
NFLX220617P006700002020-12-31 10:57AM EST2022-06-17186.40209.80211.850.00-33638.56%