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:545.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204C005450002020-11-27 12:58PM EST2020-12-040.740.700.770.00-16055446.66%
NFLX201211C005450002020-11-27 12:46PM EST2020-12-111.691.801.90+0.10+6.29%497940.83%
NFLX201218C005450002020-11-27 12:58PM EST2020-12-183.223.153.35+0.55+20.60%1213,27239.30%
NFLX201224C005450002020-11-27 12:45PM EST2020-12-243.864.054.35+0.53+15.92%52837.76%
NFLX201231C005450002020-11-27 12:06PM EST2020-12-314.865.005.50+0.86+21.50%112136.57%
NFLX210115C005450002020-11-27 12:58PM EST2021-01-159.138.959.35+1.62+21.57%16615037.68%
NFLX210319C005450002020-11-24 2:58PM EST2021-03-1920.1921.9522.800.00-110039.04%
NFLX210618C005450002020-11-25 11:34AM EST2021-06-1833.6535.7036.700.00-32738.91%
NFLX230120C005450002020-11-20 1:30PM EST2023-01-2098.8092.7597.450.00-1341.03%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204P005450002020-11-19 11:33AM EST2020-12-0462.2953.3055.250.00--555.31%
NFLX201218P005450002020-11-27 10:54AM EST2020-12-1861.2555.8057.45-4.55-6.91%12,00840.97%
NFLX210115P005450002020-11-27 10:54AM EST2021-01-1565.8561.3563.00+2.46+3.88%111137.71%
NFLX210319P005450002020-11-23 3:46PM EST2021-03-1984.4274.6075.650.00-11938.27%
NFLX210618P005450002020-11-19 12:01PM EST2021-06-1894.5587.4088.750.00-2937.81%