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:515.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204C005150002020-11-27 12:59PM EST2020-12-042.832.742.90+0.73+34.76%74442039.10%
NFLX201211C005150002020-11-27 12:49PM EST2020-12-115.705.455.90+1.00+21.28%12614937.70%
NFLX201218C005150002020-11-27 12:56PM EST2020-12-188.508.208.45+1.77+26.30%11965937.05%
NFLX201224C005150002020-11-27 12:56PM EST2020-12-249.609.5010.20+1.15+13.61%53636.32%
NFLX201231C005150002020-11-27 12:14PM EST2020-12-3110.6111.1011.80+1.01+10.52%72535.26%
NFLX210115C005150002020-11-27 12:17PM EST2021-01-1515.9016.7017.15+1.40+9.66%7123437.23%
NFLX210219C005150002020-11-27 11:22AM EST2021-02-1927.8527.5528.50+1.90+7.32%423240.76%
NFLX210319C005150002020-11-27 12:15PM EST2021-03-1930.8631.7032.75+1.14+3.84%27839.25%
NFLX210618C005150002020-11-25 11:06AM EST2021-06-1843.9046.2047.150.00-17839.02%
NFLX230120C005150002020-11-25 11:50AM EST2023-01-20100.46103.10108.000.00-3741.21%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204P005150002020-11-27 12:24PM EST2020-12-0429.0126.0527.05-3.10-9.65%1812541.71%
NFLX201211P005150002020-11-27 11:16AM EST2020-12-1128.9328.4029.50-7.27-20.08%12737.58%
NFLX201218P005150002020-11-27 12:58PM EST2020-12-1831.4531.4531.95-5.91-15.82%2956336.73%
NFLX201224P005150002020-11-25 1:27PM EST2020-12-2439.5632.8534.00+0.76+1.96%11036.65%
NFLX210115P005150002020-11-27 12:12PM EST2021-01-1541.2139.2040.60-3.64-8.12%246336.97%
NFLX210219P005150002020-11-27 11:46AM EST2021-02-1951.1850.1551.30-4.27-7.70%1006839.87%
NFLX210319P005150002020-11-16 3:21PM EST2021-03-1964.5054.5055.350.00-410938.30%
NFLX210618P005150002020-11-25 11:56AM EST2021-06-1874.3568.1069.300.00-63338.02%
NFLX230120P005150002020-11-20 3:30PM EST2023-01-20125.75119.60123.750.00-1138.44%