Singapore markets open in 7 hours 21 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
501.13-2.25 (-0.45%)
As of 12:39PM EST. Market open.
In the money
Show:ListStraddle
Strike:670.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204C006700002020-12-01 10:19AM EST2020-12-040.050.000.030.00-4134126.56%
NFLX201211C006700002020-12-01 1:27PM EST2020-12-110.100.000.130.00-32768.36%
NFLX201218C006700002020-12-01 12:37PM EST2020-12-180.100.110.150.00-18455.27%
NFLX201224C006700002020-12-01 10:22AM EST2020-12-240.460.250.420.00-2852.98%
NFLX210115C006700002020-12-01 1:19PM EST2021-01-151.551.091.360.00-236146.64%
NFLX210219C006700002020-11-30 10:27AM EST2021-02-193.154.054.250.00-17444.23%
NFLX210618C006700002020-12-01 3:58PM EST2021-06-1814.3513.3513.750.00-2026539.25%
NFLX210917C006700002020-10-14 9:42AM EST2021-09-1769.0221.4022.550.00-11039.07%
NFLX220121C006700002020-12-01 11:53AM EST2022-01-2135.0533.4534.850.00-11539.39%
NFLX220617C006700002020-11-27 10:20AM EST2022-06-1741.6244.8548.000.00-27439.61%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201218P006700002020-11-23 9:58AM EST2020-12-18185.65169.30170.850.00-2375.73%
NFLX210115P006700002020-11-11 9:50AM EST2021-01-15191.50170.10172.000.00-1751.12%
NFLX210219P006700002020-11-02 1:22PM EST2021-02-19197.70168.40172.350.00-1942.23%
NFLX210618P006700002020-10-30 10:13AM EST2021-06-18205.00187.60189.300.00-611645.42%
NFLX220121P006700002020-11-04 11:59AM EST2022-01-21208.05199.25201.100.00-31738.03%
NFLX220617P006700002020-07-16 11:05AM EST2022-06-17228.15232.75241.150.00-62649.76%