Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
499.44+1.92 (+0.39%)
As of 3:07PM EST. Market open.
In the money
Show:ListStraddle
Strike:565.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204C005650002020-12-04 1:27PM EST2020-12-040.010.000.01-0.01-50.00%745575.00%
NFLX201211C005650002020-12-04 2:31PM EST2020-12-110.320.320.37-0.08-20.00%737643.63%
NFLX201218C005650002020-12-04 12:13PM EST2020-12-181.211.231.28-0.04-3.20%2242340.56%
NFLX201224C005650002020-12-04 2:27PM EST2020-12-241.901.892.14-0.53-21.81%32838.84%
NFLX210115C005650002020-12-04 2:19PM EST2021-01-156.586.506.70+0.08+1.23%1684938.67%
NFLX210219C005650002020-12-02 3:27PM EST2021-02-1918.0016.1016.400.00-56442.02%
NFLX210319C005650002020-12-03 12:42PM EST2021-03-1921.0119.9020.300.00-17740.16%
NFLX210618C005650002020-12-04 2:39PM EST2021-06-1834.0033.6034.40+0.15+0.44%21939.75%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204P005650002020-11-25 3:14PM EST2020-12-0470.3664.7066.20-8.57-10.86%34136.08%
NFLX201218P005650002020-12-01 10:07AM EST2020-12-1867.0565.7567.400.00-26444.24%
NFLX201224P005650002020-12-03 2:02PM EST2020-12-2467.4566.6567.650.00-2338.62%
NFLX210115P005650002020-11-05 2:13PM EST2021-01-1569.4571.1071.850.00-61437.80%
NFLX210319P005650002020-11-13 9:34AM EST2021-03-1997.1584.2084.850.00-12039.13%
NFLX210618P005650002020-11-19 12:21PM EST2021-06-18108.2596.8598.150.00-2538.49%