Singapore markets close in 5 hours 52 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

524.00 +0.72 (0.14%)
After hours: 7:59PM EST

In the money
Show:ListStraddle
Strike:290.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210129C002900002021-01-22 2:44PM EST2021-01-29279.45230.50234.350.00-11405.08%
NFLX210212C002900002021-01-20 9:31AM EST2021-02-12273.50230.55235.400.00--1161.33%
NFLX210219C002900002021-01-22 3:22PM EST2021-02-19277.65230.60235.450.00-440135.16%
NFLX210319C002900002021-01-07 12:06PM EST2021-03-19219.70230.90235.750.00-1654.30%
NFLX210618C002900002021-01-26 10:57AM EST2021-06-18277.71233.30238.150.00-430355.62%
NFLX210716C002900002020-09-11 8:41AM EST2021-07-16213.85257.95260.400.00-1197.67%
NFLX210917C002900002021-01-14 10:16AM EST2021-09-17220.85236.80241.450.00-8752.55%
NFLX220121C002900002021-01-19 9:30AM EST2022-01-21223.00239.00248.000.00-210154.94%
NFLX220617C002900002020-06-24 12:00PM EST2022-06-17205.00220.60227.100.00-110.00%
NFLX230120C002900002020-10-23 10:26AM EST2023-01-20229.15225.25234.000.00-1019.80%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210129P002900002021-01-19 12:02AM EST2021-01-290.08-4.300.00--1528.03%
NFLX210219P002900002021-01-21 10:07AM EST2021-02-190.070.001.390.00-637111.77%
NFLX210319P002900002021-01-27 3:32PM EST2021-03-190.200.002.04+0.13+185.71%112979.61%
NFLX210618P002900002021-01-25 12:26PM EST2021-06-181.350.143.050.00-128351.43%
NFLX210716P002900002021-01-27 2:28PM EST2021-07-162.451.574.90+0.45+22.50%21553.84%
NFLX210917P002900002021-01-27 1:46PM EST2021-09-173.974.506.00+0.92+30.16%206351.24%
NFLX220121P002900002021-01-27 3:11PM EST2022-01-218.699.1510.80+2.44+39.04%116849.97%
NFLX220318P002900002021-01-11 3:28PM EST2022-03-1811.509.8013.500.00-21249.74%
NFLX220617P002900002021-01-20 1:13PM EST2022-06-179.3611.6016.700.00-115348.29%
NFLX230120P002900002021-01-27 11:55AM EST2023-01-2016.9917.1522.80+0.71+4.36%2017145.13%