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:395.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204C003950002020-11-27 12:45PM EST2020-12-0494.6095.5597.55+8.75+10.19%6770.51%
NFLX201211C003950002020-11-02 10:29AM EST2020-12-1183.6595.8097.800.00-1356.37%
NFLX201218C003950002020-11-20 2:38PM EST2020-12-18100.3696.1598.100.00-113850.56%
NFLX201224C003950002020-11-16 12:10AM EST2020-12-2494.8596.5098.450.00---54.83%
NFLX210115C003950002020-11-25 3:18PM EST2021-01-1594.1598.40100.350.00-1725148.01%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204P003950002020-11-25 3:55PM EST2020-12-040.200.150.21+0.05+33.33%16970.02%
NFLX201211P003950002020-11-27 9:35AM EST2020-12-110.310.170.33-0.43-58.11%62251.81%
NFLX201218P003950002020-11-27 9:34AM EST2020-12-180.600.600.73-0.13-17.81%1159050.17%
NFLX201224P003950002020-11-25 3:04PM EST2020-12-241.070.741.020.00-2647.10%
NFLX201231P003950002020-11-27 10:20AM EST2020-12-311.241.141.35-0.37-22.98%12744.40%
NFLX210115P003950002020-11-27 12:09PM EST2021-01-152.592.422.57-0.60-18.81%291,05642.79%