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:340.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201218C003400002020-11-13 12:06PM EST2020-12-18142.95150.70152.650.00-1769.19%
NFLX210115C003400002020-11-24 11:03AM EST2021-01-15139.75151.70153.650.00-148756.84%
NFLX210219C003400002020-11-20 11:03AM EST2021-02-19145.88152.95154.900.00-12753.47%
NFLX210319C003400002020-11-20 10:26AM EST2021-03-19147.75154.05156.000.00-11249.52%
NFLX210618C003400002020-11-16 10:22AM EST2021-06-18152.40158.90160.800.00-410845.07%
NFLX210716C003400002020-10-04 11:11PM EST2021-07-16188.45170.50172.450.00--155.47%
NFLX210917C003400002020-10-23 9:34AM EST2021-09-17166.90163.15165.050.00-11642.45%
NFLX220121C003400002020-11-03 10:39AM EST2022-01-21181.00172.25174.100.00-820343.27%
NFLX220318C003400002020-11-03 2:13PM EST2022-03-18180.80174.05176.600.00-2142.51%
NFLX220617C003400002020-11-20 2:41PM EST2022-06-17185.60178.60182.750.00-105843.00%
NFLX230120C003400002020-11-18 2:53PM EST2023-01-20192.59191.30195.200.00-181343.20%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204P003400002020-11-25 12:30PM EST2020-12-040.040.010.130.00-4064100.20%
NFLX201218P003400002020-11-18 9:46AM EST2020-12-180.470.010.270.00-417162.50%
NFLX201224P003400002020-11-16 10:10AM EST2020-12-240.680.150.410.00-3360.11%
NFLX210115P003400002020-11-27 12:08PM EST2021-01-150.900.810.95-0.25-21.74%8179152.98%
NFLX210219P003400002020-11-27 11:12AM EST2021-02-192.001.802.10-0.26-11.50%1113847.62%
NFLX210319P003400002020-11-27 12:58PM EST2021-03-192.872.722.98-1.26-30.51%71,06144.51%
NFLX210618P003400002020-11-27 10:29AM EST2021-06-187.507.007.45-1.09-12.69%158441.94%
NFLX210716P003400002020-11-23 3:10PM EST2021-07-1611.008.909.250.00-22342.01%
NFLX210917P003400002020-11-24 2:38PM EST2021-09-1713.6011.6012.300.00-1932,20940.92%
NFLX220121P003400002020-11-25 9:35AM EST2022-01-2120.9818.6019.600.00-234440.73%
NFLX220617P003400002020-11-19 2:44PM EST2022-06-1728.7024.1526.600.00-2534439.89%
NFLX230120P003400002020-11-25 12:35PM EST2023-01-2037.3534.1538.550.00-12540.46%