Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
500.07-0.79 (-0.16%)
As of 10:14AM EST. Market open.
In the money
Show:ListStraddle
Strike:690.00
Callsfor15 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210115C006900002021-01-13 3:50PM EST2021-01-150.010.000.070.00-30238211.72%
NFLX210122C006900002021-01-14 3:23PM EST2021-01-220.240.210.270.00-1010691.89%
NFLX210129C006900002021-01-14 3:41PM EST2021-01-290.580.490.640.00-27875.29%
NFLX210205C006900002021-01-13 10:44AM EST2021-02-050.830.000.000.00-1025.00%
NFLX210219C006900002021-01-06 1:48PM EST2021-02-191.571.211.450.00-134755.77%
NFLX210319C006900002021-01-11 3:56PM EST2021-03-192.902.512.740.00-12248.06%
NFLX210618C006900002021-01-12 2:20PM EST2021-06-188.659.6010.050.00-146442.83%
NFLX210917C006900002020-12-24 10:07AM EST2021-09-1723.5018.1018.800.00-11041.88%
NFLX220121C006900002021-01-13 2:22PM EST2022-01-2133.1530.3031.200.00-11741.69%
NFLX220617C006900002020-12-09 3:31PM EST2022-06-1740.5044.3546.350.00-64342.39%
Putsfor15 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210115P006900002020-12-07 11:20AM EST2021-01-15177.40188.65191.000.00--1322.46%
NFLX210219P006900002021-01-08 11:16AM EST2021-02-19185.75189.60191.550.00-22057.84%
NFLX210618P006900002020-08-05 9:23AM EST2021-06-18212.10226.35230.700.00--1271.08%
NFLX210917P006900002020-12-28 11:43AM EST2021-09-17196.80205.35206.700.00-11340.23%
NFLX220121P006900002020-12-16 3:12PM EST2022-01-21202.70216.35218.100.00-23139.95%
NFLX220617P006900002021-01-13 12:12PM EST2022-06-17221.20225.95227.950.00-17438.60%