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:760.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201218C007600002020-11-23 1:05PM EST2020-12-180.100.000.070.00-11022460.74%
NFLX210115C007600002020-11-23 11:42AM EST2021-01-150.600.430.670.00-139653.59%
NFLX210219C007600002020-11-10 9:41AM EST2021-02-191.671.251.540.00-29147.83%
NFLX210319C007600002020-11-19 9:30AM EST2021-03-191.941.802.090.00-130843.70%
NFLX210618C007600002020-11-27 12:08PM EST2021-06-185.415.255.65-1.39-20.44%17439.79%
NFLX210716C007600002020-11-23 10:08AM EST2021-07-167.456.907.350.00-11739.74%
NFLX210917C007600002020-11-18 11:54AM EST2021-09-1710.759.8010.300.00-1838.49%
NFLX220121C007600002020-11-20 10:50AM EST2022-01-2118.7017.9018.900.00-15838.69%
NFLX220617C007600002020-11-24 1:34PM EST2022-06-1726.5026.2530.500.00-213839.52%
NFLX230120C007600002020-10-20 12:59PM EST2023-01-2079.7143.0051.350.00-2241.91%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201218P007600002020-11-09 11:01AM EST2020-12-18271.25267.55269.550.00-8088.04%
NFLX210115P007600002020-11-09 11:01AM EST2021-01-15271.55267.90269.850.00-4560.28%
NFLX210219P007600002020-11-24 12:10PM EST2021-02-19279.85268.40270.350.00-3548.78%
NFLX210319P007600002020-11-03 2:07PM EST2021-03-19277.50268.75270.700.00--243.67%
NFLX210618P007600002020-10-26 10:00AM EST2021-06-18283.50277.60279.750.00-1147.36%
NFLX210716P007600002020-10-23 10:53AM EST2021-07-16288.00275.40278.550.00-132143.02%
NFLX220121P007600002020-10-21 9:22AM EST2022-01-21291.85291.25293.550.00-312342.62%
NFLX220617P007600002020-07-20 10:48AM EST2022-06-17311.55304.85312.700.00-21146.05%
NFLX230120P007600002020-10-18 11:10PM EST2023-01-20288.000.000.000.00--00.00%