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:640.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204C006400002020-11-27 12:57PM EST2020-12-040.040.030.04-0.11-73.33%3967.19%
NFLX201211C006400002020-11-27 11:33AM EST2020-12-110.240.080.34+0.01+4.35%32657.81%
NFLX201218C006400002020-11-27 9:38AM EST2020-12-180.410.290.50+0.03+7.89%227551.39%
NFLX201224C006400002020-11-12 11:23AM EST2020-12-241.280.460.740.00-1449.88%
NFLX210115C006400002020-11-25 9:57AM EST2021-01-151.401.591.75-0.05-3.45%130543.24%
NFLX210219C006400002020-11-24 1:26PM EST2021-02-194.004.805.050.00-116342.11%
NFLX210319C006400002020-11-27 12:12PM EST2021-03-196.506.606.95+0.70+12.07%151,08239.84%
NFLX210618C006400002020-11-13 12:35PM EST2021-06-1817.8515.1515.650.00-121838.66%
NFLX210716C006400002020-11-11 1:41PM EST2021-07-1622.6818.4519.050.00-171039.09%
NFLX210917C006400002020-11-16 2:39PM EST2021-09-1723.2523.5524.350.00-21438.36%
NFLX220121C006400002020-11-25 3:35PM EST2022-01-2134.6035.7036.85-1.45-4.02%17938.85%
NFLX220617C006400002020-10-20 12:02PM EST2022-06-1750.4048.9051.950.00-15340.01%
NFLX230120C006400002020-10-26 1:39PM EST2023-01-2080.1563.5067.850.00-5639.70%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204P006400002020-11-18 10:32AM EST2020-12-04159.15147.60149.600.00--1102.34%
NFLX201218P006400002020-11-23 9:58AM EST2020-12-18155.80147.90149.850.00-23061.60%
NFLX210115P006400002020-11-06 11:31AM EST2021-01-15136.05148.95150.900.00-92045.61%
NFLX210219P006400002020-11-23 12:22PM EST2021-02-19163.90151.85153.600.00-323441.94%
NFLX210319P006400002020-10-30 10:13AM EST2021-03-19166.90153.40155.150.00-11039.13%
NFLX210618P006400002020-10-30 8:34AM EST2021-06-18163.00161.25162.900.00-13637.39%
NFLX210917P006400002020-10-30 1:17PM EST2021-09-17192.35169.20170.950.00-2436.99%
NFLX220121P006400002020-11-04 11:59AM EST2022-01-21184.70180.25182.000.00-24237.06%
NFLX220617P006400002020-07-27 12:13PM EST2022-06-17212.05181.40189.850.00-46635.41%
NFLX230120P006400002020-11-13 9:47AM EST2023-01-20217.50205.10210.000.00-3237.45%