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:495.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204C004950002020-11-27 12:59PM EST2020-12-048.017.858.15+2.16+36.92%1,18346836.20%
NFLX201211C004950002020-11-27 12:58PM EST2020-12-1112.1912.0512.60+2.87+30.79%13214337.24%
NFLX201218C004950002020-11-27 12:58PM EST2020-12-1815.2515.2015.50+2.65+21.03%17869636.58%
NFLX201224C004950002020-11-27 12:58PM EST2020-12-2417.1516.6017.55+2.53+17.31%275336.11%
NFLX201231C004950002020-11-27 12:30PM EST2020-12-3117.5018.5519.60+2.42+16.05%243935.60%
NFLX210115C004950002020-11-27 12:58PM EST2021-01-1524.7024.5025.00+2.45+11.01%4773437.17%
NFLX210219C004950002020-11-27 12:43PM EST2021-02-1935.6036.0536.80+3.00+9.20%2418840.95%
NFLX210319C004950002020-11-27 12:13PM EST2021-03-1940.4040.0040.90+3.20+8.60%613839.25%
NFLX210618C004950002020-11-27 11:15AM EST2021-06-1855.0054.6055.60+4.15+8.16%216639.25%
NFLX230120C004950002020-11-23 3:42PM EST2023-01-20110.00111.10115.900.00-111841.44%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204P004950002020-11-27 12:48PM EST2020-12-0412.3811.3011.75-3.47-21.89%1396536.06%
NFLX201211P004950002020-11-27 12:15PM EST2020-12-1117.1015.4515.90-3.55-17.19%539236.35%
NFLX201218P004950002020-11-27 12:28PM EST2020-12-1820.3018.6018.95-1.35-6.24%9056836.18%
NFLX201224P004950002020-11-25 1:26PM EST2020-12-2424.3819.9021.10-0.92-3.64%31835.94%
NFLX201231P004950002020-11-24 3:21PM EST2020-12-3127.2221.6522.800.00-102234.88%
NFLX210115P004950002020-11-27 11:58AM EST2021-01-1528.4327.2028.10-4.22-12.92%159836.43%
NFLX210219P004950002020-11-27 10:52AM EST2021-02-1941.1138.7039.60-1.84-4.28%1615040.07%
NFLX210319P004950002020-11-25 3:10PM EST2021-03-1946.0042.5543.650.00-312338.44%
NFLX210618P004950002020-11-27 11:38AM EST2021-06-1857.3056.5057.65-6.00-9.48%25538.18%
NFLX230120P004950002020-11-24 12:02PM EST2023-01-20113.75107.70111.700.00-1638.64%