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:425.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204C004250002020-11-24 11:12AM EST2020-12-0456.2265.7567.750.00-2755.23%
NFLX201211C004250002020-11-20 11:03AM EST2020-12-1159.5866.3068.000.00-1152.19%
NFLX201218C004250002020-11-27 9:35AM EST2020-12-1862.6067.0569.00+7.05+12.69%39048.18%
NFLX201224C004250002020-11-23 2:26PM EST2020-12-2458.7967.7069.500.00-11244.63%
NFLX210115C004250002020-11-24 9:51AM EST2021-01-1561.2571.4073.050.00-44442.40%
NFLX210319C004250002020-11-18 3:52PM EST2021-03-1979.5581.3082.55+2.92+3.81%12340.77%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204P004250002020-11-27 10:03AM EST2020-12-040.280.200.34-0.20-41.67%1323552.05%
NFLX201211P004250002020-11-27 12:16PM EST2020-12-110.780.630.81-0.47-37.60%824544.70%
NFLX201218P004250002020-11-27 12:44PM EST2020-12-181.521.441.55-0.22-12.64%351,41842.04%
NFLX201224P004250002020-11-27 12:48PM EST2020-12-242.162.052.17-0.24-10.00%2113740.32%
NFLX201231P004250002020-11-27 9:59AM EST2020-12-313.132.652.89-0.22-6.57%136238.84%
NFLX210115P004250002020-11-27 12:53PM EST2021-01-155.465.105.40-0.69-11.22%10323639.32%
NFLX210319P004250002020-11-27 12:55PM EST2021-03-1915.0514.6515.05-3.96-20.83%267439.38%