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:900.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201218C009000002020-11-24 10:21AM EST2020-12-180.040.000.040.00-385778.13%
NFLX210115C009000002020-11-27 12:15PM EST2021-01-150.190.130.22+0.05+35.71%1341,44061.87%
NFLX210618C009000002020-11-27 12:13PM EST2021-06-182.202.032.32+0.15+7.32%695542.71%
NFLX210917C009000002020-11-27 12:15PM EST2021-09-174.004.004.40-0.05-1.23%257639.88%
NFLX220121C009000002020-11-23 11:51AM EST2022-01-218.568.309.150.00-1784739.09%
NFLX220318C009000002020-11-23 3:55PM EST2022-03-1810.239.6511.550.00-12238.89%
NFLX220617C009000002020-11-27 11:15AM EST2022-06-1714.1613.1016.60-0.63-4.26%71,37739.27%
NFLX230120C009000002020-11-27 12:16PM EST2023-01-2029.8025.7030.35+1.30+4.56%128740.29%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201218P009000002020-11-19 3:50PM EST2020-12-18414.50407.55409.550.00-20115.19%
NFLX210115P009000002020-11-23 2:50PM EST2021-01-15418.00407.60409.550.00-201075.49%
NFLX210618P009000002020-09-21 9:05AM EST2021-06-18428.00413.30416.300.00-14751.52%
NFLX210917P009000002020-11-05 3:59PM EST2021-09-17392.60409.55411.700.00-2737.41%
NFLX220121P009000002020-11-11 9:44AM EST2022-01-21423.95412.45414.850.00-1235.94%
NFLX220617P009000002020-11-23 3:55PM EST2022-06-17431.45415.50420.500.00-31735.98%
NFLX230120P009000002020-10-27 11:15AM EST2023-01-20443.50430.50435.500.00-11138.76%