Singapore markets close in 3 hours

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:790.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210129C007900002021-01-27 10:18AM EST2021-01-290.030.000.000.00-2050.00%
NFLX210205C007900002021-01-26 12:45PM EST2021-02-050.050.000.000.00-1050.00%
NFLX210212C007900002021-01-27 9:31AM EST2021-02-120.010.000.000.00-3050.00%
NFLX210219C007900002021-01-25 2:49PM EST2021-02-190.420.000.000.00-4025.00%
NFLX210319C007900002021-01-21 9:30AM EST2021-03-192.250.000.000.00-1025.00%
NFLX210416C007900002021-01-27 10:30AM EST2021-04-162.550.000.000.00-1012.50%
NFLX210618C007900002021-01-22 10:10AM EST2021-06-1810.010.000.000.00-9012.50%
NFLX210917C007900002021-01-27 11:08AM EST2021-09-1714.070.000.000.00-1012.50%
NFLX220121C007900002021-01-27 3:59PM EST2022-01-2122.000.000.000.00-606.25%
NFLX220617C007900002021-01-20 12:32PM EST2022-06-1750.000.000.000.00-106.25%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210129P007900002021-01-25 11:52AM EST2021-01-29234.700.000.000.00-3800.00%
NFLX210205P007900002021-01-27 9:41AM EST2021-02-05248.200.000.000.00-100.00%
NFLX210212P007900002021-01-20 9:31AM EST2021-02-12227.000.000.000.00--00.00%
NFLX210219P007900002021-01-19 1:24PM EST2021-02-19284.150.000.000.00-300.00%
NFLX210305P007900002021-01-27 9:30AM EST2021-03-05237.500.000.000.00-100.00%
NFLX210319P007900002021-01-07 1:48PM EST2021-03-19281.350.000.000.00--00.00%
NFLX210618P007900002021-01-25 9:42AM EST2021-06-18231.800.000.000.00-100.00%
NFLX210917P007900002020-12-08 9:59AM EST2021-09-17288.85285.75287.300.00-4150.61%
NFLX220121P007900002020-12-22 10:45AM EST2022-01-21285.25241.30243.500.00-1390.00%
NFLX220617P007900002020-12-17 3:38PM EST2022-06-17290.05312.75315.550.00-4948.27%