Singapore markets open in 7 hours 6 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
501.89-1.49 (-0.30%)
As of 12:54PM EST. Market open.
In the money
Show:ListStraddle
Strike:780.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201218C007800002020-11-20 2:42PM EST2020-12-180.100.000.040.00-214967.19%
NFLX210115C007800002020-12-02 1:14PM EST2021-01-150.440.320.560.00-120355.25%
NFLX210219C007800002020-11-30 10:27AM EST2021-02-191.551.271.490.00-84649.30%
NFLX210319C007800002020-12-02 1:13PM EST2021-03-192.101.842.010.00-13944.61%
NFLX210618C007800002020-11-05 1:21PM EST2021-06-185.855.305.55-4.85-45.33%27040.24%
NFLX210716C007800002020-11-20 2:24PM EST2021-07-167.706.957.400.00-2840.34%
NFLX210917C007800002020-12-03 9:58AM EST2021-09-1710.5510.1010.55-3.95-27.24%2539.13%
NFLX220121C007800002020-11-23 10:01AM EST2022-01-2119.2318.4519.15+1.63+9.26%321239.07%
NFLX220617C007800002020-11-05 11:28AM EST2022-06-1739.5528.1029.500.00-28539.11%
NFLX230120C007800002020-10-21 8:49AM EST2023-01-2063.000.000.000.00-126.25%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201218P007800002020-09-20 11:11PM EST2020-12-18306.55290.50293.450.00--2179.88%
NFLX210115P007800002020-12-03 10:15AM EST2021-01-15273.90278.00280.00-14.30-4.96%51061.02%
NFLX210219P007800002020-10-27 2:43PM EST2021-02-19293.75294.55296.700.00-1787.03%
NFLX210319P007800002020-10-28 12:15PM EST2021-03-19298.35288.50290.450.00--565.70%
NFLX210716P007800002020-10-26 1:00PM EST2021-07-16308.50298.05300.200.00-1254.66%
NFLX210917P007800002020-10-22 1:58PM EST2021-09-17308.28296.80300.200.00-81249.18%
NFLX220617P007800002020-07-09 9:14AM EST2022-06-17315.45317.65325.750.00-2247.68%