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:660.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210122C006600002021-01-15 3:25PM EST2021-01-220.230.240.31-0.19-45.24%15210089.26%
NFLX210129C006600002021-01-15 2:32PM EST2021-01-290.650.530.78-0.25-27.78%53771.44%
NFLX210205C006600002021-01-15 3:49PM EST2021-02-051.021.031.15-0.31-23.31%51763.43%
NFLX210212C006600002021-01-14 9:30AM EST2021-02-121.681.551.81-0.34-16.83%5559.46%
NFLX210219C006600002021-01-13 12:05PM EST2021-02-192.461.561.740.00-111853.00%
NFLX210226C006600002021-01-12 11:51AM EST2021-02-262.841.322.550.00-2352.86%
NFLX210319C006600002021-01-15 2:49PM EST2021-03-193.603.303.60-0.46-11.33%230146.63%
NFLX210618C006600002021-01-11 12:00PM EST2021-06-1812.2712.0012.650.00-26842.55%
NFLX210716C006600002021-01-14 3:38PM EST2021-07-1616.8015.5016.100.00-1030142.61%
NFLX210917C006600002021-01-14 1:10PM EST2021-09-1723.5521.8022.500.00-44741.81%
NFLX220121C006600002021-01-15 9:38AM EST2022-01-2137.1535.1536.10-2.70-6.78%106341.87%
NFLX220318C006600002020-10-30 10:39AM EST2022-03-1847.1735.9039.250.00-1140.64%
NFLX220617C006600002021-01-13 2:00PM EST2022-06-1750.6547.2049.050.00-112041.34%
NFLX230120C006600002021-01-15 3:51PM EST2023-01-2064.7662.4067.45-1.24-1.88%2019941.44%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210219P006600002020-12-03 1:41PM EST2021-02-19163.50123.15125.350.00-3130.00%
NFLX210319P006600002021-01-05 10:09AM EST2021-03-19141.45162.80166.950.00-1850.40%
NFLX210618P006600002020-12-01 11:50AM EST2021-06-18170.92140.15141.600.00-2600.00%
NFLX210716P006600002020-12-14 12:22PM EST2021-07-16159.85168.25169.700.00-42433.49%
NFLX210917P006600002020-12-11 1:35PM EST2021-09-17182.71172.05173.250.00-12432.46%
NFLX220121P006600002020-12-14 1:32PM EST2022-01-21180.40186.50188.100.00-178136.18%
NFLX220617P006600002020-09-22 10:40AM EST2022-06-17227.200.000.000.00-200.00%