Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
497.98-2.88 (-0.58%)
At close: 4:00PM EST

497.00 -0.98 (-0.20%)
After hours: 7:58PM EST

In the money
Show:ListStraddle
Strike:240.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210219C002400002020-12-03 11:24AM EST2021-02-19261.45300.25302.700.00-228322.16%
NFLX210319C002400002021-01-14 3:10PM EST2021-03-19262.85256.60260.300.00-12277.98%
NFLX210618C002400002021-01-14 3:44PM EST2021-06-18263.18255.70263.350.00-22459.74%
NFLX210716C002400002020-10-01 2:43PM EST2021-07-16289.15238.70243.600.00-1110.00%
NFLX210917C002400002020-12-18 1:17PM EST2021-09-17293.50257.50265.200.00-1454.88%
NFLX220121C002400002021-01-15 2:33PM EST2022-01-21266.24260.25265.40+24.15+9.98%1510553.53%
NFLX220617C002400002020-10-21 1:59PM EST2022-06-17269.91257.05265.500.00-2745.45%
NFLX230120C002400002021-01-15 2:22PM EST2023-01-20275.31268.00278.00-2.33-0.84%26451.28%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210219P002400002021-01-12 3:33PM EST2021-02-190.150.020.770.00-4474102.39%
NFLX210319P002400002021-01-14 1:06PM EST2021-03-190.190.120.30-0.02-9.52%510570.65%
NFLX210618P002400002021-01-06 3:11PM EST2021-06-181.290.192.280.00-138457.61%
NFLX210716P002400002021-01-06 9:34AM EST2021-07-161.650.392.800.00-57055.32%
NFLX210917P002400002020-11-20 1:28PM EST2021-09-173.250.953.500.00-11450.62%
NFLX220121P002400002021-01-07 1:03PM EST2022-01-215.051.908.200.00-128054.99%
NFLX220318P002400002021-01-06 3:39PM EST2022-03-186.202.797.600.00-1650.25%
NFLX220617P002400002021-01-06 9:44AM EST2022-06-178.007.407.900.00-24446.09%
NFLX230120P002400002021-01-15 11:34AM EST2023-01-2011.759.7014.05+1.25+11.90%49745.63%