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:570.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204C005700002020-11-27 12:46PM EST2020-12-040.300.230.42-0.02-6.25%4215953.37%
NFLX201211C005700002020-11-27 11:42AM EST2020-12-110.850.761.00-0.03-3.41%37446.12%
NFLX201218C005700002020-11-27 12:39PM EST2020-12-181.471.521.64+0.04+2.80%18663441.90%
NFLX201224C005700002020-11-27 12:07PM EST2020-12-242.001.942.29+0.10+5.26%4940.05%
NFLX201231C005700002020-11-27 12:42PM EST2020-12-312.712.562.95+0.32+13.39%82038.14%
NFLX210115C005700002020-11-27 12:53PM EST2021-01-155.315.405.60+0.51+10.62%11944038.46%
NFLX210219C005700002020-11-27 10:15AM EST2021-02-1912.0812.8513.30+1.24+11.44%242540.73%
NFLX210319C005700002020-11-27 12:54PM EST2021-03-1916.0016.1016.65+1.01+6.74%219239.01%
NFLX210618C005700002020-11-27 11:06AM EST2021-06-1827.7128.6529.50+0.63+2.33%420738.78%
NFLX210917C005700002020-11-19 11:10AM EST2021-09-1740.1039.4040.700.00-411338.90%
NFLX220121C005700002020-11-20 2:23PM EST2022-01-2154.0053.1054.800.00-115839.38%
NFLX220617C005700002020-11-24 3:01PM EST2022-06-1764.6064.8568.950.00-35039.71%
NFLX230120C005700002020-11-25 11:48AM EST2023-01-2082.6384.8089.400.00-1640.89%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204P005700002020-11-16 2:47PM EST2020-12-0490.6577.9079.850.00-119250.88%
NFLX201218P005700002020-11-24 12:02PM EST2020-12-1889.9079.1080.400.00-37342.62%
NFLX210115P005700002020-11-20 2:50PM EST2021-01-1583.8782.8084.350.00-1838.73%
NFLX210219P005700002020-11-04 3:35PM EST2021-02-1998.1590.0091.550.00-15740.23%
NFLX210319P005700002020-10-26 10:52AM EST2021-03-19109.5598.1099.600.00-31843.61%
NFLX210618P005700002020-10-22 1:01PM EST2021-06-18124.75109.40111.000.00-4340.88%
NFLX210917P005700002020-11-06 11:41AM EST2021-09-17116.10115.60116.900.00-23737.49%
NFLX220121P005700002020-11-17 1:20PM EST2022-01-21139.20128.00129.600.00-922537.56%
NFLX220617P005700002020-10-14 12:24PM EST2022-06-17140.50149.25155.250.00-434342.88%
NFLX230120P005700002020-10-18 11:10PM EST2023-01-20160.000.000.000.00---0.00%