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:460.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201023C004600002020-10-21 3:38PM EDT2020-10-2330.850.000.000.00-5100.00%
NFLX201030C004600002020-10-21 3:50PM EDT2020-10-3031.500.000.000.00-41900.00%
NFLX201106C004600002020-10-21 2:43PM EDT2020-11-0637.880.000.000.00-600.00%
NFLX201113C004600002020-10-21 10:24AM EDT2020-11-1345.500.000.000.00-1500.00%
NFLX201120C004600002020-10-21 3:56PM EDT2020-11-2041.750.000.000.00-4300.00%
NFLX201218C004600002020-10-21 3:52PM EDT2020-12-1851.580.000.000.00-6000.00%
NFLX210115C004600002020-10-21 3:13PM EDT2021-01-1559.600.000.000.00-1800.00%
NFLX210219C004600002020-10-21 3:55PM EDT2021-02-1968.250.000.000.00-100.00%
NFLX210319C004600002020-10-21 11:57AM EDT2021-03-1974.000.000.000.00-1100.00%
NFLX210618C004600002020-10-21 3:31PM EDT2021-06-1888.650.000.000.00-600.00%
NFLX210716C004600002020-10-21 3:39PM EDT2021-07-1693.000.000.000.00-300.00%
NFLX210917C004600002020-10-08 10:14AM EDT2021-09-17130.200.000.000.00-100.00%
NFLX220121C004600002020-10-21 3:42PM EDT2022-01-21113.000.000.000.00-2300.00%
NFLX220617C004600002020-10-21 11:52AM EDT2022-06-17126.550.000.000.00-100.00%
NFLX230120C004600002020-10-21 11:53AM EDT2023-01-20146.150.000.000.00-100.00%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201023P004600002020-10-21 3:58PM EDT2020-10-230.350.000.000.00-3,503012.50%
NFLX201030P004600002020-10-21 3:58PM EDT2020-10-302.890.000.000.00-1,39206.25%
NFLX201106P004600002020-10-21 3:59PM EDT2020-11-066.950.000.000.00-25606.25%
NFLX201113P004600002020-10-21 3:59PM EDT2020-11-139.900.000.000.00-13506.25%
NFLX201120P004600002020-10-21 3:59PM EDT2020-11-2012.610.000.000.00-1,10406.25%
NFLX201127P004600002020-10-21 3:59PM EDT2020-11-2714.630.000.000.00-10003.13%
NFLX201218P004600002020-10-21 3:58PM EDT2020-12-1821.480.000.000.00-17903.13%
NFLX210115P004600002020-10-21 3:55PM EDT2021-01-1528.250.000.000.00-3703.13%
NFLX210219P004600002020-10-21 2:14PM EDT2021-02-1937.500.000.000.00-1103.13%
NFLX210319P004600002020-10-21 1:17PM EDT2021-03-1941.100.000.000.00-601.56%
NFLX210618P004600002020-10-21 1:49PM EDT2021-06-1855.900.000.000.00-801.56%
NFLX210716P004600002020-10-14 9:40AM EDT2021-07-1644.470.000.000.00-201.56%
NFLX210917P004600002020-10-07 10:31AM EDT2021-09-1759.300.000.000.00-101.56%
NFLX220121P004600002020-10-21 10:07AM EDT2022-01-2179.140.000.000.00-201.56%
NFLX220617P004600002020-09-04 10:52AM EDT2022-06-17104.4587.5093.200.00-13044.61%
NFLX230120P004600002020-10-21 9:55AM EDT2023-01-20103.620.000.000.00-700.78%