Singapore markets close in 2 hours 17 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:800.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210205C008000002021-01-22 12:30PM EST2021-02-050.140.000.000.00-20050.00%
NFLX210212C008000002021-01-25 10:43AM EST2021-02-120.180.000.000.00-2050.00%
NFLX210219C008000002021-01-27 3:11PM EST2021-02-190.200.000.000.00-187025.00%
NFLX210226C008000002021-01-27 2:25PM EST2021-02-260.440.000.000.00-2025.00%
NFLX210305C008000002021-01-27 2:10PM EST2021-03-050.600.000.000.00-1025.00%
NFLX210319C008000002021-01-27 3:37PM EST2021-03-190.850.000.000.00-3025.00%
NFLX210416C008000002021-01-27 12:08PM EST2021-04-162.010.000.000.00-16012.50%
NFLX210618C008000002021-01-27 3:59PM EST2021-06-184.500.000.000.00-133012.50%
NFLX210716C008000002021-01-27 3:55PM EST2021-07-167.000.000.000.00-59012.50%
NFLX210917C008000002021-01-27 11:08AM EST2021-09-1713.070.000.000.00-1012.50%
NFLX220121C008000002021-01-27 3:59PM EST2022-01-2119.900.000.000.00-1806.25%
NFLX220318C008000002021-01-20 1:33PM EST2022-03-1839.830.000.000.00-306.25%
NFLX220617C008000002021-01-21 2:25PM EST2022-06-1747.040.000.000.00-306.25%
NFLX230120C008000002021-01-27 2:30PM EST2023-01-2050.100.000.000.00-3006.25%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210219P008000002021-01-19 12:34PM EST2021-02-19295.500.000.000.00-200.00%
NFLX210319P008000002020-12-16 12:26PM EST2021-03-19278.65300.65306.100.00-629120.54%
NFLX210416P008000002021-01-21 3:57PM EST2021-04-16223.820.000.000.00-6800.00%
NFLX210618P008000002021-01-25 9:42AM EST2021-06-18241.150.000.000.00-100.00%
NFLX210716P008000002021-01-19 12:34PM EST2021-07-16299.350.000.000.00-100.00%
NFLX210917P008000002020-12-07 10:27AM EST2021-09-17298.14298.95300.950.00-1453.71%
NFLX220121P008000002021-01-04 10:44AM EST2022-01-21291.850.000.000.00-400.00%
NFLX220318P008000002020-12-18 2:47PM EST2022-03-18293.45317.20319.600.00-2850.45%
NFLX220617P008000002020-12-18 3:29PM EST2022-06-17301.40257.50263.850.00-2380.00%
NFLX230120P008000002021-01-22 3:22PM EST2023-01-20285.050.000.000.00-400.00%