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:485.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204C004850002020-11-27 12:57PM EST2020-12-0412.8512.8513.35+3.20+33.16%1,19254536.51%
NFLX201211C004850002020-11-27 12:59PM EST2020-12-1117.2017.0017.40+3.45+25.09%19840636.69%
NFLX201218C004850002020-11-27 12:59PM EST2020-12-1820.3420.1020.80+3.46+20.50%4941,27137.34%
NFLX201224C004850002020-11-27 12:26PM EST2020-12-2422.0021.9022.70+2.85+14.88%9516936.55%
NFLX201231C004850002020-11-27 12:59PM EST2020-12-3124.1023.5024.70+2.85+13.41%268635.97%
NFLX210115C004850002020-11-27 12:59PM EST2021-01-1529.4529.2530.35+3.25+12.40%913,38637.94%
NFLX210219C004850002020-11-27 12:43PM EST2021-02-1940.8640.4041.30+2.66+6.96%30018340.77%
NFLX210319C004850002020-11-27 12:15PM EST2021-03-1943.5544.7545.75+1.48+3.52%822739.46%
NFLX210618C004850002020-11-27 11:31AM EST2021-06-1859.6259.2560.00+3.32+5.90%1915539.21%
NFLX230120C004850002020-11-23 2:29PM EST2023-01-20114.30115.00120.000.00-17841.54%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204P004850002020-11-27 12:58PM EST2020-12-046.456.456.70-3.25-33.51%57429935.39%
NFLX201211P004850002020-11-27 11:57AM EST2020-12-1110.9810.4510.85-2.47-18.36%556536.18%
NFLX201218P004850002020-11-27 12:59PM EST2020-12-1813.8113.5013.95-2.77-16.71%22975136.28%
NFLX201224P004850002020-11-25 1:01PM EST2020-12-2415.6015.2515.95-3.15-16.80%23535.81%
NFLX201231P004850002020-11-27 11:11AM EST2020-12-3116.7316.6517.75-4.05-19.49%102534.97%
NFLX210115P004850002020-11-27 12:59PM EST2021-01-1522.8822.1523.05-2.87-11.15%423,10336.62%
NFLX210219P004850002020-11-27 12:38PM EST2021-02-1934.8533.5534.25-3.00-7.93%19840.04%
NFLX210319P004850002020-11-27 10:56AM EST2021-03-1939.5537.3038.35-4.81-10.84%1618538.50%
NFLX210618P004850002020-11-27 11:44AM EST2021-06-1852.0851.3552.25-4.62-8.15%43738.26%
NFLX230120P004850002020-11-17 10:39AM EST2023-01-20107.55101.30105.750.00-21238.69%