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:250.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210219C002500002021-01-06 2:08PM EST2021-02-19251.00244.00251.950.00-111143.12%
NFLX210319C002500002020-11-12 12:07PM EST2021-03-19237.50251.75256.150.00-115117.21%
NFLX210618C002500002020-12-02 3:17PM EST2021-06-18255.87291.15294.250.00-146148.94%
NFLX210716C002500002020-10-01 2:43PM EST2021-07-16282.65229.60234.350.00-440.00%
NFLX210917C002500002020-12-07 10:27AM EST2021-09-17263.04260.90263.000.00-1375.23%
NFLX220121C002500002021-01-04 11:37AM EST2022-01-21281.15251.20259.350.00-17750.76%
NFLX220318C002500002020-11-16 12:10AM EST2022-03-18243.77259.90267.000.00--558.87%
NFLX220617C002500002020-10-30 1:22PM EST2022-06-17244.10250.75255.500.00-101743.29%
NFLX230120C002500002021-01-12 3:58PM EST2023-01-20269.13260.00270.000.00-203350.69%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210219P002500002021-01-14 11:02AM EST2021-02-190.070.000.100.00-111077.34%
NFLX210319P002500002021-01-13 1:25PM EST2021-03-190.230.100.510.00-32370.07%
NFLX210618P002500002021-01-15 3:46PM EST2021-06-181.251.052.54-0.03-2.34%124058.33%
NFLX210716P002500002021-01-14 1:44PM EST2021-07-161.760.672.500.00-33452.49%
NFLX210917P002500002021-01-15 3:30PM EST2021-09-172.882.003.70-0.22-7.10%27650.48%
NFLX220121P002500002021-01-15 3:44PM EST2022-01-215.733.356.00+0.28+5.14%462,55948.37%
NFLX220617P002500002021-01-12 3:00PM EST2022-06-179.168.459.000.00-18145.48%
NFLX230120P002500002021-01-14 10:11AM EST2023-01-2013.1710.6514.65+1.43+12.18%42244.12%