Singapore markets open in 6 hours 59 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
501.28-2.10 (-0.42%)
As of 1:01PM EST. Market open.
In the money
Show:ListStraddle
Strike:820.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201218C008200002020-11-25 3:00PM EST2020-12-180.030.000.120.00-24481.25%
NFLX210115C008200002020-11-25 11:52AM EST2021-01-150.270.190.430.00-143558.11%
NFLX210219C008200002020-12-02 11:51AM EST2021-02-191.110.931.140.00-19450.88%
NFLX210319C008200002020-12-01 3:59PM EST2021-03-191.611.341.560.00-41427246.61%
NFLX210618C008200002020-11-24 10:57AM EST2021-06-183.303.954.350.00-25941.38%
NFLX210716C008200002020-11-23 3:55PM EST2021-07-164.605.105.450.00-18340.65%
NFLX210917C008200002020-12-01 10:09AM EST2021-09-177.607.808.200.00-21839.53%
NFLX220121C008200002020-11-30 12:55PM EST2022-01-2112.5014.9015.900.00-33539.48%
NFLX220617C008200002020-11-27 11:08AM EST2022-06-1720.6123.1024.950.00-509339.20%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201218P008200002020-11-16 12:10AM EST2020-12-18337.80317.10318.900.00---90.72%
NFLX210115P008200002020-11-05 3:52PM EST2021-01-15307.40317.55319.650.00-2467.21%
NFLX210219P008200002020-09-20 11:11PM EST2021-02-19357.55332.35334.700.00--1588.64%
NFLX210319P008200002020-10-27 2:43PM EST2021-03-19333.55334.45336.650.00-1879.14%
NFLX210618P008200002020-10-05 9:03AM EST2021-06-18320.70326.40328.850.00-1250.45%
NFLX210716P008200002020-10-23 10:05AM EST2021-07-16341.35332.95337.800.00-121254.31%
NFLX210917P008200002020-11-06 11:10AM EST2021-09-17322.60322.75324.700.00-2236.78%
NFLX220121P008200002020-11-16 10:40AM EST2022-01-21351.55328.35330.650.00-1336.44%
NFLX220617P008200002020-07-14 10:28AM EST2022-06-17350.55361.20369.700.00-2251.82%