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:550.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204C005500002020-11-27 12:58PM EST2020-12-040.600.520.62+0.04+7.14%44859247.73%
NFLX201211C005500002020-11-27 12:58PM EST2020-12-111.551.481.64+0.16+11.51%4411,51641.80%
NFLX201218C005500002020-11-27 12:59PM EST2020-12-182.792.792.80+0.40+16.74%2,2585,41239.42%
NFLX201224C005500002020-11-27 12:58PM EST2020-12-243.603.353.85+0.60+20.00%4920138.32%
NFLX201231C005500002020-11-27 12:56PM EST2020-12-314.604.404.70+2.86+164.37%6331136.47%
NFLX210115C005500002020-11-27 12:57PM EST2021-01-158.308.258.30+1.25+17.73%3621,20237.56%
NFLX210219C005500002020-11-27 12:47PM EST2021-02-1916.8516.9017.50+0.90+5.64%181,74640.44%
NFLX210319C005500002020-11-27 12:57PM EST2021-03-1921.0020.7521.45+1.35+6.87%5976939.04%
NFLX210618C005500002020-11-27 12:01PM EST2021-06-1834.0034.2035.20+2.00+6.25%461038.91%
NFLX210917C005500002020-11-27 11:21AM EST2021-09-1746.4045.4046.80+2.60+5.94%8111539.05%
NFLX220121C005500002020-11-27 11:18AM EST2022-01-2159.8759.4561.10+2.72+4.76%668839.51%
NFLX220318C005500002020-11-17 9:44AM EST2022-03-1865.8063.4566.600.00-1239.57%
NFLX220617C005500002020-11-25 1:26PM EST2022-06-1770.6371.6575.100.00-331239.73%
NFLX230120C005500002020-11-27 11:11AM EST2023-01-2092.0091.0096.00+2.00+2.22%14341.08%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204P005500002020-11-27 9:41AM EST2020-12-0468.1058.1560.15-2.00-2.85%1557.93%
NFLX201211P005500002020-11-24 2:14PM EST2020-12-1169.4159.1061.000.00-101146.01%
NFLX201218P005500002020-11-27 12:57PM EST2020-12-1861.6260.6562.00-7.06-10.28%1946941.64%
NFLX201224P005500002020-11-16 12:10AM EST2020-12-2468.4361.5562.80+1.30+1.94%1139.30%
NFLX201231P005500002020-11-16 3:37PM EST2020-12-3175.7661.9563.700.00-1137.42%
NFLX210115P005500002020-11-20 1:40PM EST2021-01-1567.9565.9067.100.00-16137.86%
NFLX210219P005500002020-11-23 12:40PM EST2021-02-1984.7274.7575.850.00-2311540.11%
NFLX210319P005500002020-11-23 10:49AM EST2021-03-1985.2577.8579.300.00-110538.27%
NFLX210618P005500002020-11-11 2:07PM EST2021-06-1898.4591.1592.200.00-22537.78%
NFLX210917P005500002020-11-05 1:19PM EST2021-09-17121.55101.40103.000.00-17037.67%
NFLX220121P005500002020-11-23 10:50AM EST2022-01-21121.90114.50116.000.00-112637.75%
NFLX220617P005500002020-11-24 3:33PM EST2022-06-17131.95125.95129.350.00-23417237.97%
NFLX230120P005500002020-11-27 11:09AM EST2023-01-20145.00142.20146.15-10.70-6.87%33038.15%