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:435.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204C004350002020-11-27 10:24AM EST2020-12-0453.0056.5557.85+3.80+7.72%24755.27%
NFLX201211C004350002020-11-24 3:49PM EST2020-12-1149.8056.6558.600.00-23749.52%
NFLX201218C004350002020-11-27 11:27AM EST2020-12-1858.8058.4059.60+8.80+17.60%123945.03%
NFLX210115C004350002020-11-25 3:58PM EST2021-01-1558.8062.9564.350.00-44940.61%
NFLX210319C004350002020-11-27 11:34AM EST2021-03-1976.0074.2075.35-2.35-3.00%23740.35%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204P004350002020-11-27 12:54PM EST2020-12-040.420.380.48-0.17-28.81%13136349.51%
NFLX201211P004350002020-11-27 12:55PM EST2020-12-111.120.981.16-0.27-19.42%299341.98%
NFLX201218P004350002020-11-27 12:43PM EST2020-12-182.202.082.20-0.36-14.06%1921,96240.25%
NFLX201224P004350002020-11-27 11:56AM EST2020-12-243.022.713.10-0.80-20.94%2215539.19%
NFLX201231P004350002020-11-27 12:13PM EST2020-12-314.073.653.90-0.51-11.14%126837.54%
NFLX210115P004350002020-11-27 12:39PM EST2021-01-157.066.757.00-1.19-14.42%7022338.53%
NFLX210319P004350002020-11-24 1:41PM EST2021-03-1921.3217.4017.850.00-1913339.06%