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:475.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204C004750002020-11-27 12:55PM EST2020-12-0419.1519.7520.35+3.90+25.57%6016837.99%
NFLX201211C004750002020-11-27 12:50PM EST2020-12-1122.5023.2524.15+2.88+14.68%406438.50%
NFLX201218C004750002020-11-27 12:57PM EST2020-12-1826.2126.1026.65+3.88+17.38%4576037.32%
NFLX201224C004750002020-11-27 12:13PM EST2020-12-2426.3027.7528.65+2.09+8.63%1913536.98%
NFLX201231C004750002020-11-25 3:06PM EST2020-12-3126.5529.1530.550.00-281336.36%
NFLX210115C004750002020-11-27 12:59PM EST2021-01-1535.1334.5535.65+3.53+11.17%1,0251,54637.80%
NFLX210219C004750002020-11-27 12:53PM EST2021-02-1945.4545.5046.50+3.83+9.20%21440.89%
NFLX210319C004750002020-11-27 12:59PM EST2021-03-1950.4049.7051.05+2.90+6.11%106939.76%
NFLX210618C004750002020-11-27 12:33PM EST2021-06-1863.1063.9565.35+4.00+6.77%33939.65%
NFLX230120C004750002020-11-23 3:52PM EST2023-01-20115.25119.10123.450.00-38041.35%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204P004750002020-11-27 12:55PM EST2020-12-043.563.403.50-1.77-33.21%72163335.70%
NFLX201211P004750002020-11-27 12:50PM EST2020-12-117.356.757.10-1.55-17.42%9924536.46%
NFLX201218P004750002020-11-27 12:59PM EST2020-12-189.819.609.90-2.15-17.98%841,04336.42%
NFLX201224P004750002020-11-27 12:50PM EST2020-12-2411.9410.9511.80-2.06-14.71%369136.00%
NFLX201231P004750002020-11-27 12:27PM EST2020-12-3114.1412.7513.50-3.73-20.87%102935.14%
NFLX210115P004750002020-11-27 11:56AM EST2021-01-1518.7217.8518.55-2.09-10.04%7838536.73%
NFLX210219P004750002020-11-27 12:49PM EST2021-02-1929.7828.5029.40-1.77-5.61%381740.09%
NFLX210319P004750002020-11-25 2:14PM EST2021-03-1937.0032.8033.450.00-1717438.59%
NFLX210618P004750002020-11-25 10:38AM EST2021-06-1850.9046.2547.150.00-28438.36%
NFLX230120P004750002020-11-20 3:57PM EST2023-01-20102.8095.5099.950.00-2338.74%