Singapore markets close in 3 hours 5 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:770.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210129C007700002021-01-26 2:51PM EST2021-01-290.010.000.000.00-3050.00%
NFLX210205C007700002021-01-25 1:47PM EST2021-02-050.080.000.000.00-36050.00%
NFLX210212C007700002021-01-27 1:46PM EST2021-02-120.010.000.000.00-1025.00%
NFLX210219C007700002021-01-25 10:06AM EST2021-02-190.440.000.000.00-4025.00%
NFLX210226C007700002021-01-21 1:18PM EST2021-02-261.010.000.000.00-1025.00%
NFLX210305C007700002021-01-25 9:30AM EST2021-03-051.040.000.000.00-4025.00%
NFLX210319C007700002021-01-26 12:14PM EST2021-03-191.890.000.000.00-4025.00%
NFLX210618C007700002021-01-27 11:38AM EST2021-06-187.810.000.000.00-2012.50%
NFLX210917C007700002021-01-15 2:55PM EST2021-09-1710.400.000.000.00-3012.50%
NFLX220121C007700002021-01-21 9:31AM EST2022-01-2139.550.000.000.00-106.25%
NFLX220617C007700002021-01-22 3:40PM EST2022-06-1748.560.000.000.00-506.25%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210129P007700002021-01-27 3:54PM EST2021-01-29240.900.000.000.00-200.00%
NFLX210212P007700002021-01-20 11:42AM EST2021-02-12198.000.000.000.00--00.00%
NFLX210219P007700002021-01-19 9:51AM EST2021-02-19270.100.000.000.00--00.00%
NFLX210319P007700002021-01-06 2:24PM EST2021-03-19261.050.000.000.00--00.00%
NFLX210618P007700002021-01-19 3:01PM EST2021-06-18270.300.000.000.00-200.00%
NFLX210917P007700002020-12-23 12:47PM EST2021-09-17279.00219.60222.800.00-890.00%
NFLX220121P007700002021-01-20 9:35AM EST2022-01-21232.100.000.000.00-100.00%
NFLX220617P007700002020-07-20 9:57AM EST2022-06-17317.90310.40318.200.00-22054.94%