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:505.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204C005050002020-11-27 12:59PM EST2020-12-044.804.654.90+1.30+37.14%1,00965637.49%
NFLX201211C005050002020-11-27 12:49PM EST2020-12-117.728.208.60+1.22+18.77%838037.01%
NFLX201218C005050002020-11-27 12:56PM EST2020-12-1811.2011.2511.55+2.05+22.40%11372336.79%
NFLX201224C005050002020-11-27 12:43PM EST2020-12-2412.4112.5513.30+1.21+10.80%143135.83%
NFLX201231C005050002020-11-27 12:23PM EST2020-12-3113.4514.5515.10+2.20+19.56%81235.01%
NFLX210115C005050002020-11-27 12:57PM EST2021-01-1520.4220.3020.75+2.17+11.89%3422037.14%
NFLX210219C005050002020-11-27 12:57PM EST2021-02-1931.7731.5532.15+3.81+13.63%4013640.53%
NFLX210319C005050002020-11-25 3:54PM EST2021-03-1933.8535.6036.750.00-1114339.34%
NFLX210618C005050002020-11-27 10:15AM EST2021-06-1848.3750.2551.50+0.72+1.51%33639.31%
NFLX230120C005050002020-11-20 1:32PM EST2023-01-20112.60107.20111.800.00-1341.29%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204P005050002020-11-27 12:42PM EST2020-12-0419.2718.0518.95-2.92-13.16%7113239.20%
NFLX201211P005050002020-11-27 12:55PM EST2020-12-1121.7921.4522.00-3.81-14.88%233636.36%
NFLX201218P005050002020-11-27 11:58AM EST2020-12-1825.7324.6525.00-3.14-10.88%1118736.38%
NFLX201224P005050002020-11-25 1:27PM EST2020-12-2432.6525.7526.650.00-2235.28%
NFLX201231P005050002020-11-23 11:13AM EST2020-12-3135.5927.4528.350.00-2334.35%
NFLX210115P005050002020-11-27 12:41PM EST2021-01-1534.5033.2034.15-4.78-12.17%66436.81%
NFLX210219P005050002020-11-24 3:38PM EST2021-02-1949.3044.1545.300.00-315840.02%
NFLX210319P005050002020-11-23 12:27PM EST2021-03-1956.3348.5049.350.00-23838.40%
NFLX210618P005050002020-11-20 3:04PM EST2021-06-1867.6562.1563.400.00-12238.14%
NFLX230120P005050002020-11-06 3:12PM EST2023-01-20120.00113.55117.750.00-23138.57%