Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
497.98-2.88 (-0.58%)
At close: 4:00PM EST

497.00 -0.98 (-0.20%)
After hours: 7:58PM EST

In the money
Show:ListStraddle
Strike:650.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122C006500002021-01-15 4:00PM EST2021-01-220.340.330.34-0.14-29.17%3581,03587.40%
NFLX210129C006500002021-01-15 3:55PM EST2021-01-290.830.800.90-0.15-15.31%5725071.17%
NFLX210205C006500002021-01-15 3:18PM EST2021-02-051.221.171.30-0.58-32.22%211862.04%
NFLX210212C006500002021-01-15 1:05PM EST2021-02-122.011.462.75-0.02-0.99%2059.58%
NFLX210219C006500002021-01-15 3:54PM EST2021-02-191.771.831.99-0.86-32.70%2263952.25%
NFLX210319C006500002021-01-15 12:13PM EST2021-03-194.163.804.10-0.24-5.45%812346.20%
NFLX210618C006500002021-01-15 3:56PM EST2021-06-1813.6513.2013.90-1.00-6.83%181,51142.50%
NFLX210716C006500002021-01-14 3:50PM EST2021-07-1617.7916.8517.700.00-461942.76%
NFLX210917C006500002021-01-15 3:30PM EST2021-09-1723.8023.4024.10+2.05+9.43%410641.77%
NFLX220121C006500002021-01-13 2:26PM EST2022-01-2140.8537.1038.200.00-134341.95%
NFLX220318C006500002020-12-21 9:52AM EST2022-03-1857.0041.5042.950.00-1241.49%
NFLX220617C006500002021-01-15 12:16PM EST2022-06-1751.5549.4051.40-1.94-3.63%153941.44%
NFLX230120C006500002021-01-11 3:04PM EST2023-01-2068.3066.7069.250.00-110741.29%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210219P006500002020-12-31 11:26AM EST2021-02-19112.35150.50158.350.00-21054.85%
NFLX210618P006500002020-12-23 10:51AM EST2021-06-18149.50163.70165.200.00-31441.74%
NFLX210716P006500002020-12-01 10:15AM EST2021-07-16163.30136.75138.550.00-1390.00%
NFLX210917P006500002020-12-11 1:35PM EST2021-09-17174.49163.45165.050.00-11132.97%
NFLX220121P006500002021-01-04 1:55PM EST2022-01-21182.75185.40187.100.00-24440.28%
NFLX220617P006500002020-12-16 3:19PM EST2022-06-17182.30196.20198.850.00-11839.46%
NFLX230120P006500002021-01-15 2:09PM EST2023-01-20209.50207.50215.80+1.35+0.65%22339.36%