Singapore markets open in 6 hours 57 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
501.02-2.36 (-0.47%)
As of 1:03PM EST. Market open.
In the money
Show:ListStraddle
Strike:730.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204C007300002020-11-09 10:26AM EST2020-12-040.270.000.010.00-25146.88%
NFLX201211C007300002020-11-16 12:10AM EST2020-12-110.210.000.120.00--185.35%
NFLX201218C007300002020-11-20 1:37PM EST2020-12-180.150.000.060.00-46860.16%
NFLX201224C007300002020-12-02 3:23PM EST2020-12-240.170.020.230.00-41758.79%
NFLX210115C007300002020-12-02 2:51PM EST2021-01-150.770.550.790.00-334251.29%
NFLX210219C007300002020-11-18 1:00PM EST2021-02-191.852.152.260.00-23546.90%
NFLX210618C007300002020-11-04 10:46AM EST2021-06-1813.108.058.400.00-17439.94%
NFLX210917C007300002020-12-01 3:59PM EST2021-09-1715.0514.4515.050.00-1510839.29%
NFLX220121C007300002020-11-30 12:46PM EST2022-01-2120.6024.5525.700.00-19339.59%
NFLX220617C007300002020-10-26 11:29AM EST2022-06-1743.4529.0033.150.00-110537.67%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204P007300002020-11-30 9:33AM EST2020-12-04232.65227.35228.800.00-600.00%
NFLX201218P007300002020-11-24 10:05AM EST2020-12-18250.00227.65228.600.00-260.00%
NFLX210115P007300002020-11-16 12:11AM EST2021-01-15250.05227.90229.000.00--436.13%
NFLX210618P007300002020-10-18 11:10PM EST2021-06-18216.250.000.000.00--00.00%
NFLX210917P007300002020-11-23 11:44AM EST2021-09-17257.90239.70241.250.00-172436.91%
NFLX220121P007300002020-10-06 1:52PM EST2022-01-21261.300.000.000.00-12210.00%
NFLX220617P007300002020-07-17 8:59AM EST2022-06-17285.65281.30289.900.00-2450.00%