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:750.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201204C007500002020-11-25 3:23PM EST2020-12-040.010.000.120.00-73107.42%
NFLX201211C007500002020-11-18 10:05AM EST2020-12-110.010.000.050.00-5070.31%
NFLX201218C007500002020-11-25 10:23AM EST2020-12-180.080.000.080.00-5923559.77%
NFLX210115C007500002020-11-24 12:06PM EST2021-01-150.750.470.710.00-241652.73%
NFLX210219C007500002020-11-25 10:06AM EST2021-02-191.251.371.660.00-112747.28%
NFLX210618C007500002020-11-24 3:19PM EST2021-06-185.755.756.100.00-976439.63%
NFLX210917C007500002020-11-12 10:18AM EST2021-09-1714.9510.5511.000.00-415038.41%
NFLX220121C007500002020-11-27 11:20AM EST2022-01-2119.1519.0019.85+0.15+0.79%520738.61%
NFLX220318C007500002020-11-02 2:02PM EST2022-03-1832.0022.1025.200.00--139.46%
NFLX220617C007500002020-11-23 3:57PM EST2022-06-1728.0527.9030.500.00-210038.87%
NFLX230120C007500002020-11-18 3:56PM EST2023-01-2047.2943.6048.450.00-1840.22%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201218P007500002020-11-09 10:39AM EST2020-12-18266.20257.55259.550.00-3185.84%
NFLX210115P007500002020-07-23 8:36AM EST2021-01-15267.97260.75264.600.00-2273.49%
NFLX210219P007500002020-11-24 12:54PM EST2021-02-19270.65258.50260.450.00-7948.08%
NFLX210618P007500002020-11-12 11:06AM EST2021-06-18267.25264.25267.100.00-1643.08%
NFLX210917P007500002020-10-26 9:19AM EST2021-09-17275.90271.90273.650.00-11142.18%
NFLX220121P007500002020-10-23 12:01PM EST2022-01-21290.95275.20279.850.00-1339.55%
NFLX220617P007500002020-07-22 9:27AM EST2022-06-17300.95290.45298.400.00-25743.38%