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:525.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204C005250002020-11-27 12:59PM EST2020-12-041.721.621.76+0.32+22.86%1,03430941.19%
NFLX201211C005250002020-11-27 12:59PM EST2020-12-113.853.854.05+0.75+24.19%19218338.68%
NFLX201218C005250002020-11-27 12:59PM EST2020-12-186.106.006.20+1.15+23.23%4611,37337.68%
NFLX201224C005250002020-11-27 12:30PM EST2020-12-246.607.057.80+0.20+3.12%203736.93%
NFLX201231C005250002020-11-27 11:40AM EST2020-12-318.958.559.15+1.50+20.13%124835.58%
NFLX210115C005250002020-11-27 12:59PM EST2021-01-1513.8513.6514.05+2.01+16.98%4845937.30%
NFLX210219C005250002020-11-27 11:19AM EST2021-02-1925.2023.9524.90+2.82+12.60%320240.65%
NFLX210319C005250002020-11-27 10:38AM EST2021-03-1927.3028.1529.10+0.30+1.11%618539.16%
NFLX210618C005250002020-11-27 11:53AM EST2021-06-1843.0042.4543.60+3.15+7.90%16139.10%
NFLX230120C005250002020-11-20 1:30PM EST2023-01-20105.7599.65104.350.00-1441.15%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204P005250002020-11-27 12:47PM EST2020-12-0436.8234.7036.00-3.68-9.09%92745.15%
NFLX201211P005250002020-11-27 9:45AM EST2020-12-1144.6036.9538.15-1.21-2.64%3240.36%
NFLX201218P005250002020-11-25 2:08PM EST2020-12-1842.2239.1540.20-4.25-9.15%131438.65%
NFLX201224P005250002020-11-27 10:23AM EST2020-12-2443.2040.2041.55-4.60-9.62%4237.19%
NFLX210115P005250002020-11-27 9:59AM EST2021-01-1551.4446.1047.45-1.06-2.02%24336.95%
NFLX210219P005250002020-11-20 3:00PM EST2021-02-1958.8056.6057.950.00-29440.01%
NFLX210319P005250002020-11-04 9:37AM EST2021-03-1968.7060.5061.800.00-14238.29%
NFLX210618P005250002020-11-18 3:08PM EST2021-06-1879.6574.6075.550.00-81837.96%
NFLX230120P005250002020-11-23 3:41PM EST2023-01-20135.45126.10129.900.00-11138.33%