Singapore markets close in 3 hours 7 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:730.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210129C007300002021-01-26 9:39AM EST2021-01-290.050.000.000.00-21050.00%
NFLX210205C007300002021-01-27 1:07PM EST2021-02-050.070.000.000.00-2050.00%
NFLX210212C007300002021-01-27 9:44AM EST2021-02-120.440.000.000.00-1025.00%
NFLX210219C007300002021-01-27 12:16PM EST2021-02-190.770.000.000.00-1025.00%
NFLX210226C007300002021-01-25 11:24AM EST2021-02-260.960.000.000.00-2025.00%
NFLX210305C007300002021-01-27 2:26PM EST2021-03-050.970.000.000.00-1025.00%
NFLX210319C007300002021-01-26 1:20PM EST2021-03-192.500.000.000.00-4012.50%
NFLX210416C007300002021-01-27 1:11PM EST2021-04-164.200.000.000.00-4012.50%
NFLX210618C007300002021-01-25 11:31AM EST2021-06-1812.500.000.000.00-1012.50%
NFLX210917C007300002021-01-27 9:41AM EST2021-09-1720.000.000.000.00-106.25%
NFLX220121C007300002021-01-22 10:21AM EST2022-01-2145.750.000.000.00-206.25%
NFLX220617C007300002021-01-20 1:52PM EST2022-06-1764.500.000.000.00-106.25%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210219P007300002020-12-18 2:02PM EST2021-02-19203.95228.85237.200.00-11156.01%
NFLX210319P007300002021-01-21 9:37AM EST2021-03-19148.100.000.000.00-100.00%
NFLX210618P007300002021-01-26 10:18AM EST2021-06-18178.230.000.000.00-100.00%
NFLX210917P007300002020-12-28 12:48PM EST2021-09-17226.60219.65224.300.00-134742.20%
NFLX220121P007300002020-12-28 9:50AM EST2022-01-21245.25214.45216.850.00-123128.51%
NFLX220617P007300002020-12-17 3:37PM EST2022-06-17240.85261.00263.700.00-2547.30%