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:260.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122C002600002021-01-11 1:34PM EST2021-01-22244.35236.90245.350.00--2289.53%
NFLX210212C002600002021-01-11 2:37PM EST2021-02-12241.30238.70242.850.00--1141.31%
NFLX210219C002600002020-11-10 1:53PM EST2021-02-19224.40241.50245.900.00-116148.10%
NFLX210319C002600002020-11-12 12:07PM EST2021-03-19227.50242.95245.250.00-11112.22%
NFLX210618C002600002020-09-08 8:43AM EST2021-06-18251.10276.05278.700.00-237134.40%
NFLX210716C002600002020-10-06 1:28PM EST2021-07-16263.500.000.000.00-260.00%
NFLX210917C002600002021-01-12 10:40AM EST2021-09-17234.70237.60247.400.00-1752.91%
NFLX220121C002600002020-12-21 2:03PM EST2022-01-21278.85242.25250.250.00-218855.98%
NFLX220617C002600002020-12-17 11:31AM EST2022-06-17281.12246.50255.500.00-22553.16%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122P002600002021-01-15 3:52PM EST2021-01-220.020.000.05-0.01-33.33%157154.69%
NFLX210219P002600002020-12-23 3:34PM EST2021-02-190.150.000.800.00-11292.19%
NFLX210319P002600002021-01-04 10:44AM EST2021-03-190.310.231.240.00-13374.80%
NFLX210618P002600002021-01-05 3:38PM EST2021-06-181.620.372.200.00-148652.26%
NFLX210716P002600002020-12-21 9:51AM EST2021-07-162.380.932.810.00-51151.32%
NFLX210917P002600002021-01-14 1:44PM EST2021-09-173.302.014.150.00-36751.95%
NFLX220121P002600002021-01-12 2:38PM EST2022-01-217.306.506.850.00-21,63147.59%
NFLX220318P002600002021-01-07 11:45AM EST2022-03-187.607.358.050.00--046.28%
NFLX220617P002600002020-12-28 9:30AM EST2022-06-1710.809.5510.250.00-212344.95%
NFLX230120P002600002020-12-30 12:18PM EST2023-01-2012.5513.1516.600.00-2022343.86%