Singapore markets close in 3 hours 6 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:750.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210129C007500002021-01-27 3:59PM EST2021-01-290.020.000.000.00-92050.00%
NFLX210205C007500002021-01-27 1:42PM EST2021-02-050.050.000.000.00-1050.00%
NFLX210212C007500002021-01-27 3:45PM EST2021-02-120.220.000.000.00-2025.00%
NFLX210219C007500002021-01-27 12:37PM EST2021-02-190.490.000.000.00-74025.00%
NFLX210226C007500002021-01-22 11:34AM EST2021-02-260.740.000.000.00-8025.00%
NFLX210305C007500002021-01-26 9:58AM EST2021-03-051.260.000.000.00-1025.00%
NFLX210319C007500002021-01-27 2:49PM EST2021-03-191.410.000.000.00-3025.00%
NFLX210416C007500002021-01-27 11:58AM EST2021-04-163.300.000.000.00-3012.50%
NFLX210618C007500002021-01-27 1:47PM EST2021-06-188.400.000.000.00-5012.50%
NFLX210917C007500002021-01-27 10:05AM EST2021-09-1718.270.000.000.00-106.25%
NFLX220121C007500002021-01-27 12:37PM EST2022-01-2131.500.000.000.00-206.25%
NFLX220318C007500002021-01-27 10:26AM EST2022-03-1837.500.000.000.00-206.25%
NFLX220617C007500002021-01-25 12:23PM EST2022-06-1748.770.000.000.00-306.25%
NFLX230120C007500002021-01-27 3:09PM EST2023-01-2059.100.000.000.00-106.25%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210129P007500002021-01-20 9:41AM EST2021-01-29176.050.000.000.00--00.00%
NFLX210205P007500002021-01-27 9:41AM EST2021-02-05208.200.000.000.00-700.00%
NFLX210219P007500002020-11-24 12:54PM EST2021-02-19270.65236.55238.300.00-79120.31%
NFLX210226P007500002021-01-20 9:32AM EST2021-02-26185.300.000.000.00--00.00%
NFLX210319P007500002021-01-21 1:15PM EST2021-03-19178.600.000.000.00-28600.00%
NFLX210618P007500002021-01-11 9:44AM EST2021-06-18250.000.000.000.00-100.00%
NFLX210917P007500002020-12-29 3:09PM EST2021-09-17234.400.000.000.00-400.00%
NFLX220121P007500002021-01-04 11:07AM EST2022-01-21251.850.000.000.00-200.00%
NFLX220617P007500002020-12-17 2:46PM EST2022-06-17256.30277.85280.700.00-106847.59%
NFLX230120P007500002021-01-27 2:50PM EST2023-01-20266.120.000.000.00-400.00%