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:465.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204C004650002020-11-27 12:23PM EST2020-12-0425.2827.4528.55+2.30+10.01%109039.78%
NFLX201211C004650002020-11-27 12:14PM EST2020-12-1128.6630.6031.60+6.44+28.98%93339.75%
NFLX201218C004650002020-11-27 12:26PM EST2020-12-1830.8532.5033.55+1.85+6.38%1225137.74%
NFLX201224C004650002020-11-27 11:12AM EST2020-12-2434.0934.0035.20+7.44+27.92%129837.05%
NFLX201231C004650002020-11-24 10:54AM EST2020-12-3127.5236.3037.000.00-1636.56%
NFLX210115C004650002020-11-27 10:35AM EST2021-01-1539.0040.7541.85+2.75+7.59%37138.12%
NFLX210319C004650002020-11-27 11:20AM EST2021-03-1956.6055.2056.60+1.35+2.44%42339.94%
NFLX210618C004650002020-11-25 1:29PM EST2021-06-1864.8069.1570.550.00-1239.78%
NFLX230120C004650002020-11-27 11:23AM EST2023-01-20126.00125.30127.75+6.78+5.69%51341.43%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204P004650002020-11-27 12:58PM EST2020-12-041.701.681.81-1.20-41.38%60453437.33%
NFLX201211P004650002020-11-27 12:24PM EST2020-12-114.924.204.50-1.17-19.21%9733437.16%
NFLX201218P004650002020-11-27 12:55PM EST2020-12-186.936.606.80-1.33-16.10%1311,00336.72%
NFLX201224P004650002020-11-25 1:42PM EST2020-12-2410.807.858.400.00-137136.07%
NFLX201231P004650002020-11-27 12:21PM EST2020-12-3110.709.6010.05-0.72-6.30%353935.42%
NFLX210115P004650002020-11-27 12:42PM EST2021-01-1515.1514.3514.80-1.56-9.34%441,91037.06%
NFLX210319P004650002020-11-25 11:24AM EST2021-03-1932.6028.0528.850.00-196138.58%
NFLX210618P004650002020-11-25 1:02PM EST2021-06-1845.2041.6042.200.00-184238.36%
NFLX230120P004650002020-10-01 11:52AM EST2023-01-20101.00108.95115.100.00-1146.65%
");