Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
489.05-36.37 (-6.92%)
At close: 4:00PM EDT

490.70 +1.65 (0.34%)
Before hours: 4:47AM EDT

In the money
Show:ListStraddle
Strike:350.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201023C003500002020-10-16 3:57PM EDT2020-10-23154.000.000.000.00-300.00%
NFLX201120C003500002020-10-21 3:39PM EDT2020-11-20140.950.000.000.00-300.00%
NFLX201218C003500002020-10-21 3:39PM EDT2020-12-18142.400.000.000.00-200.00%
NFLX210115C003500002020-10-21 3:00PM EDT2021-01-15148.320.000.000.00-4500.00%
NFLX210219C003500002020-10-21 11:45AM EDT2021-02-19150.140.000.000.00-100.00%
NFLX210319C003500002020-10-19 11:40AM EDT2021-03-19193.100.000.000.00-200.00%
NFLX210618C003500002020-10-21 3:49PM EDT2021-06-18158.000.000.000.00-1200.00%
NFLX210716C003500002020-10-20 2:36PM EDT2021-07-16199.200.000.000.00-100.00%
NFLX210917C003500002020-09-17 9:39AM EDT2021-09-17222.00203.50206.250.00-1579.79%
NFLX220121C003500002020-10-21 3:54PM EDT2022-01-21174.500.000.000.00-300.00%
NFLX220617C003500002020-10-12 2:02PM EDT2022-06-17237.500.000.000.00-300.00%
NFLX230120C003500002020-10-21 2:17PM EDT2023-01-20200.000.000.000.00-500.00%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201023P003500002020-10-21 1:32PM EDT2020-10-230.010.000.000.00-5050.00%
NFLX201030P003500002020-10-21 11:04AM EDT2020-10-300.060.000.000.00-5050.00%
NFLX201106P003500002020-10-20 2:49PM EDT2020-11-060.490.000.000.00-2025.00%
NFLX201113P003500002020-10-21 3:39PM EDT2020-11-130.310.000.000.00-1025.00%
NFLX201120P003500002020-10-21 2:53PM EDT2020-11-200.500.000.000.00-112025.00%
NFLX201127P003500002020-10-21 10:08AM EDT2020-11-270.550.000.000.00--025.00%
NFLX201218P003500002020-10-21 3:42PM EDT2020-12-181.800.000.000.00-73012.50%
NFLX210115P003500002020-10-21 3:49PM EDT2021-01-154.000.000.000.00-203012.50%
NFLX210219P003500002020-10-21 1:28PM EDT2021-02-197.250.000.000.00-12012.50%
NFLX210319P003500002020-10-21 2:07PM EDT2021-03-199.300.000.000.00-12012.50%
NFLX210618P003500002020-10-21 3:54PM EDT2021-06-1817.000.000.000.00-2606.25%
NFLX210716P003500002020-10-19 4:10PM EDT2021-07-1617.700.000.000.00--06.25%
NFLX210917P003500002020-10-21 12:51PM EDT2021-09-1723.310.000.000.00-306.25%
NFLX220121P003500002020-10-21 11:00AM EDT2022-01-2132.250.000.000.00-1306.25%
NFLX220617P003500002020-10-09 3:31PM EDT2022-06-1736.730.000.000.00-306.25%
NFLX230120P003500002020-10-21 3:55PM EDT2023-01-2052.650.000.000.00-5303.13%