Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
491.36+6.36 (+1.31%)
At close: 1:00PM EST
In the money
Show:ListStraddle
Strike:270.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201218C002700002020-10-01 12:30PM EST2020-12-18247.75204.60209.000.00-4130.00%
NFLX210115C002700002020-11-10 9:56AM EST2021-01-15211.25221.10223.100.00-384978.98%
NFLX210219C002700002020-11-10 9:37AM EST2021-02-19214.60221.45223.450.00-22564.09%
NFLX210319C002700002020-11-13 9:51AM EST2021-03-19216.65221.90223.850.00-1358.70%
NFLX210618C002700002020-11-11 9:50AM EST2021-06-18215.00212.05215.700.00-1270.00%
NFLX210716C002700002020-10-04 11:11PM EST2021-07-16247.05231.50233.950.00--165.16%
NFLX210917C002700002020-11-04 3:10PM EST2021-09-17235.65226.00228.150.00-4349.95%
NFLX220121C002700002020-10-21 10:10AM EST2022-01-21222.20223.35225.150.00-115736.30%
NFLX220318C002700002020-10-30 1:20PM EST2022-03-18224.80230.30235.000.00-4448.04%
NFLX220617C002700002020-10-30 11:30AM EST2022-06-17232.20233.15238.000.00-11547.03%
NFLX230120C002700002020-11-06 9:45AM EST2023-01-20266.00241.00246.000.00-2346.19%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204P002700002020-11-16 12:10AM EST2020-12-040.09-0.130.00--1167.38%
NFLX201218P002700002020-11-12 1:10PM EST2020-12-180.190.000.130.00-111490.04%
NFLX210115P002700002020-11-25 3:19PM EST2021-01-150.450.220.480.00-104,15771.19%
NFLX210219P002700002020-11-16 11:23AM EST2021-02-191.000.430.700.00-152558.03%
NFLX210319P002700002020-11-20 3:14PM EST2021-03-191.090.710.980.00-21253.35%
NFLX210618P002700002020-11-25 11:51AM EST2021-06-182.612.172.450.00-411147.74%
NFLX210716P002700002020-11-19 12:16PM EST2021-07-163.342.833.150.00-12447.11%
NFLX210917P002700002020-11-04 2:12PM EST2021-09-176.554.054.500.00-12445.19%
NFLX220121P002700002020-11-18 12:16PM EST2022-01-217.987.457.75-1.31-14.10%188343.33%
NFLX220617P002700002020-11-12 12:45PM EST2022-06-1714.2510.1012.300.00-110042.64%
NFLX230120P002700002020-11-18 2:10PM EST2023-01-2020.9016.3518.700.00-2541.70%