Singapore markets close in 2 hours 12 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:860.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210212C008600002021-01-27 3:32PM EST2021-02-120.080.000.000.00-56050.00%
NFLX210219C008600002021-01-27 1:21PM EST2021-02-190.100.000.000.00-22050.00%
NFLX210319C008600002021-01-22 1:49PM EST2021-03-190.820.000.000.00-12025.00%
NFLX210416C008600002021-01-26 1:43PM EST2021-04-161.550.000.000.00-2025.00%
NFLX210618C008600002021-01-27 3:59PM EST2021-06-182.830.000.000.00-2012.50%
NFLX210716C008600002021-01-27 2:18PM EST2021-07-164.800.000.000.00-6012.50%
NFLX210917C008600002021-01-27 12:40PM EST2021-09-178.900.000.000.00-7012.50%
NFLX220121C008600002021-01-26 3:15PM EST2022-01-2120.300.000.000.00-1012.50%
NFLX220617C008600002021-01-20 3:48PM EST2022-06-1740.700.000.000.00-106.25%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210212P008600002021-01-27 9:34AM EST2021-02-12313.800.000.000.00-200.00%
NFLX210219P008600002021-01-27 9:41AM EST2021-02-19317.950.000.000.00-400.00%
NFLX210319P008600002021-01-25 9:35AM EST2021-03-19292.750.000.000.00-100.00%
NFLX210618P008600002020-09-20 11:11PM EST2021-06-18392.10375.60378.650.00--1192.27%
NFLX210917P008600002021-01-22 9:55AM EST2021-09-17295.650.000.000.00-100.00%
NFLX220121P008600002020-12-04 10:29AM EST2022-01-21369.10333.00335.100.00-10180.00%
NFLX220617P008600002020-12-22 1:00PM EST2022-06-17356.10310.85315.500.00-2170.00%