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:710.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204C007100002020-11-16 12:10AM EST2020-12-040.100.000.140.00--196.48%
NFLX201211C007100002020-11-27 10:01AM EST2020-12-110.130.000.15-0.06-31.58%11168.75%
NFLX201218C007100002020-11-10 1:01PM EST2020-12-180.200.010.250.00-44559.38%
NFLX210115C007100002020-11-25 3:50PM EST2021-01-150.700.700.970.00-11,10550.66%
NFLX210219C007100002020-11-25 3:22PM EST2021-02-192.022.102.320.00-12345.10%
NFLX210618C007100002020-11-20 2:24PM EST2021-06-1810.008.108.450.00-112939.12%
NFLX210917C007100002020-11-04 2:59PM EST2021-09-1722.8014.0514.800.00-11238.45%
NFLX220121C007100002020-11-16 10:48AM EST2022-01-2124.1023.7525.050.00-711738.78%
NFLX220617C007100002020-10-26 11:26AM EST2022-06-1746.6533.0036.350.00-212238.89%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201218P007100002020-11-06 10:05AM EST2020-12-18227.40217.65219.600.00-1277.30%
NFLX210115P007100002020-11-09 10:37AM EST2021-01-15218.95198.40202.450.00-110.00%
NFLX210219P007100002020-10-20 11:47AM EST2021-02-19195.95225.75228.650.00--561.07%
NFLX210618P007100002020-11-10 9:32AM EST2021-06-18248.70224.15225.950.00-1337.68%
NFLX210917P007100002020-11-20 10:03AM EST2021-09-17240.00229.50231.350.00-1936.68%
NFLX220121P007100002020-07-22 9:44AM EST2022-01-21257.85249.10254.250.00--044.84%
NFLX220617P007100002020-07-14 11:16AM EST2022-06-17256.35267.70275.250.00-503247.98%