Singapore markets open in 6 hours 58 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
501.12-2.26 (-0.45%)
As of 1:01PM EST. Market open.
In the money
Show:ListStraddle
Strike:690.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204C006900002020-12-01 11:44AM EST2020-12-040.010.000.030.00-50124139.06%
NFLX201211C006900002020-12-01 9:30AM EST2020-12-110.100.000.130.00-32974.41%
NFLX201218C006900002020-11-25 3:15PM EST2020-12-180.190.000.100.00-12554.49%
NFLX201224C006900002020-12-03 9:43AM EST2020-12-240.260.150.30-0.01-3.70%4154.64%
NFLX210115C006900002020-12-03 9:58AM EST2021-01-151.000.901.06-0.20-16.67%2029648.24%
NFLX210219C006900002020-11-20 12:54PM EST2021-02-192.653.303.450.00-134445.23%
NFLX210618C006900002020-12-03 9:34AM EST2021-06-1812.8011.4511.85+3.35+35.45%27639.69%
NFLX210917C006900002020-12-01 3:22PM EST2021-09-1719.6019.2019.800.00-1239.21%
NFLX220121C006900002020-12-01 12:01PM EST2022-01-2131.4030.6031.550.00-11439.49%
NFLX220617C006900002020-11-05 3:19PM EST2022-06-1757.0441.7544.550.00-744439.79%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201211P006900002020-11-27 10:37AM EST2020-12-11202.00187.20188.750.00-210.00%
NFLX201218P006900002020-11-16 9:40AM EST2020-12-18208.00187.30188.800.00-130.00%
NFLX210219P006900002020-12-01 10:43AM EST2021-02-19192.15190.60191.800.00-41043.66%
NFLX210618P006900002020-08-05 9:23AM EST2021-06-18212.10226.35230.700.00--1263.43%
NFLX210917P006900002020-10-22 12:40PM EST2021-09-17229.90216.20218.250.00-21145.92%
NFLX220121P006900002020-10-26 2:51PM EST2022-01-21238.10226.50228.400.00-22043.77%
NFLX220617P006900002020-10-21 9:26AM EST2022-06-17245.65238.50241.800.00-727243.44%