Singapore markets open in 6 hours 55 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
501.28-2.10 (-0.42%)
As of 1:05PM EST. Market open.
In the money
Show:ListStraddle
Strike:555.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204C005550002020-12-03 11:23AM EST2020-12-040.030.030.05-0.11-78.57%3237354.69%
NFLX201211C005550002020-12-03 12:33PM EST2020-12-110.780.760.82-0.54-40.91%1519040.96%
NFLX201218C005550002020-12-03 12:35PM EST2020-12-182.252.272.40-0.68-23.21%16261240.00%
NFLX201224C005550002020-12-03 12:04PM EST2020-12-243.303.253.45-0.66-16.67%236438.06%
NFLX201231C005550002020-12-03 11:01AM EST2020-12-314.504.504.80-0.75-14.29%434837.02%
NFLX210115C005550002020-12-03 12:19PM EST2021-01-158.608.909.10-1.06-10.97%1522738.59%
NFLX210219C005550002020-11-27 11:14AM EST2021-02-1915.7019.5519.850.00-3442.20%
NFLX210319C005550002020-12-01 3:52PM EST2021-03-1924.5823.5523.800.00-78740.20%
NFLX210618C005550002020-12-02 9:54AM EST2021-06-1840.4037.7538.45+4.42+12.28%1739.88%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204P005550002020-10-23 9:54AM EST2020-12-0478.4565.9070.000.00-22222.72%
NFLX201211P005550002020-12-01 2:10PM EST2020-12-1150.2053.2054.500.00--140.50%
NFLX201218P005550002020-12-01 11:35AM EST2020-12-1854.9854.8556.400.00-148941.30%
NFLX201224P005550002020-11-27 9:57AM EST2020-12-2473.0155.4057.100.00-1137.81%
NFLX210115P005550002020-12-01 11:31AM EST2021-01-1561.9561.3062.300.00-42937.63%
NFLX210319P005550002020-11-05 2:13PM EST2021-03-1977.3675.7076.250.00-22138.95%
NFLX210618P005550002020-11-16 12:34PM EST2021-06-18106.3789.2590.250.00-1238.57%