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:320.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210219C003200002020-12-28 11:17AM EST2021-02-19192.24174.20182.750.00-41867.07%
NFLX210319C003200002021-01-05 11:19AM EST2021-03-19192.55174.85183.050.00-11355.49%
NFLX210618C003200002021-01-13 12:32PM EST2021-06-18194.66179.00186.450.00-323857.34%
NFLX210716C003200002020-10-02 1:44PM EST2021-07-16204.50169.00173.000.00-230.00%
NFLX210917C003200002020-12-28 9:49AM EST2021-09-17200.00184.40191.250.00-11552.36%
NFLX220121C003200002021-01-15 9:51AM EST2022-01-21197.70193.95195.45-9.15-4.42%412346.89%
NFLX220318C003200002020-12-31 11:35AM EST2022-03-18240.42195.75198.150.00-31046.15%
NFLX220617C003200002021-01-04 10:05AM EST2022-06-17231.60200.05202.900.00-6045.61%
NFLX230120C003200002020-10-29 9:28AM EST2023-01-20208.00204.50208.850.00-1941.99%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122P003200002021-01-05 12:37PM EST2021-01-220.150.000.140.00-1589118.36%
NFLX210129P003200002021-01-12 1:01PM EST2021-01-290.160.000.220.00-1187.89%
NFLX210219P003200002020-12-28 9:30AM EST2021-02-190.670.000.890.00-229466.11%
NFLX210319P003200002021-01-14 2:53PM EST2021-03-190.920.171.000.00-1026251.27%
NFLX210618P003200002021-01-15 12:50PM EST2021-06-184.054.104.30+0.25+6.58%932347.88%
NFLX210716P003200002021-01-15 2:22PM EST2021-07-165.305.405.75+0.35+7.07%23347.39%
NFLX210917P003200002021-01-12 10:00AM EST2021-09-179.008.208.550.00-412445.61%
NFLX220121P003200002021-01-12 3:41PM EST2022-01-2114.5014.4514.900.00-11,07144.31%
NFLX220318P003200002020-12-18 11:10AM EST2022-03-1814.8016.1517.100.00-218843.39%
NFLX220617P003200002021-01-14 1:12PM EST2022-06-1719.1519.9521.000.00-181,08142.59%
NFLX230120P003200002021-01-14 12:43PM EST2023-01-2027.9027.2530.850.00-83342.02%