Singapore markets close in 3 hours 10 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:710.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210129C007100002021-01-27 2:17PM EST2021-01-290.020.000.000.00-9050.00%
NFLX210205C007100002021-01-27 2:28PM EST2021-02-050.120.000.000.00-8050.00%
NFLX210212C007100002021-01-27 11:28AM EST2021-02-120.490.000.000.00-11025.00%
NFLX210219C007100002021-01-27 11:40AM EST2021-02-190.820.000.000.00-2025.00%
NFLX210226C007100002021-01-27 3:22PM EST2021-02-261.100.000.000.00-2025.00%
NFLX210319C007100002021-01-27 3:02PM EST2021-03-192.260.000.000.00-4012.50%
NFLX210416C007100002021-01-25 10:02AM EST2021-04-166.150.000.000.00-2012.50%
NFLX210618C007100002021-01-27 3:10PM EST2021-06-1811.160.000.000.00-5012.50%
NFLX210917C007100002021-01-21 10:38AM EST2021-09-1734.850.000.000.00-606.25%
NFLX220121C007100002021-01-27 3:10PM EST2022-01-2136.150.000.000.00-306.25%
NFLX220617C007100002020-10-26 11:26AM EST2022-06-1746.6533.0036.350.00-212236.51%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210129P007100002021-01-21 9:46AM EST2021-01-29128.250.000.000.00-200.00%
NFLX210205P007100002021-01-26 3:54PM EST2021-02-05148.550.000.000.00-700.00%
NFLX210212P007100002021-01-26 11:10AM EST2021-02-12146.800.000.000.00-100.00%
NFLX210219P007100002021-01-20 9:33AM EST2021-02-19143.950.000.000.00--00.00%
NFLX210618P007100002021-01-21 10:45AM EST2021-06-18149.440.000.000.00-100.00%
NFLX210917P007100002020-11-20 10:03AM EST2021-09-17240.00198.40200.650.00-1936.96%
NFLX220121P007100002021-01-19 1:38PM EST2022-01-21228.350.000.000.00-200.00%
NFLX220617P007100002021-01-06 11:08AM EST2022-06-17239.000.000.000.00-100.00%