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:470.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201023C004700002020-10-21 3:54PM EDT2020-10-2321.300.000.000.00-18700.00%
NFLX201030C004700002020-10-21 3:58PM EDT2020-10-3023.600.000.000.00-10100.00%
NFLX201106C004700002020-10-21 1:34PM EDT2020-11-0630.670.000.000.00-5800.00%
NFLX201113C004700002020-10-21 3:58PM EDT2020-11-1332.600.000.000.00-2800.00%
NFLX201120C004700002020-10-21 3:59PM EDT2020-11-2035.650.000.000.00-12600.00%
NFLX201127C004700002020-10-21 1:57PM EDT2020-11-2738.680.000.000.00-800.00%
NFLX201218C004700002020-10-21 2:47PM EDT2020-12-1846.500.000.000.00-2100.00%
NFLX210115C004700002020-10-21 3:56PM EDT2021-01-1552.700.000.000.00-3100.00%
NFLX210219C004700002020-10-21 3:45PM EDT2021-02-1962.900.000.000.00-600.00%
NFLX210319C004700002020-10-21 12:12PM EDT2021-03-1968.750.000.000.00-2300.00%
NFLX210618C004700002020-10-21 3:58PM EDT2021-06-1882.000.000.000.00-900.00%
NFLX210716C004700002020-10-21 2:48PM EDT2021-07-1688.630.000.000.00-1500.00%
NFLX210917C004700002020-10-21 9:51AM EDT2021-09-17103.000.000.000.00-500.00%
NFLX220121C004700002020-10-21 9:42AM EDT2022-01-21117.150.000.000.00-100.00%
NFLX220617C004700002020-09-28 9:33AM EDT2022-06-17164.700.000.000.00-100.00%
NFLX230120C004700002020-10-16 11:28AM EDT2023-01-20178.890.000.000.00-100.00%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201023P004700002020-10-21 3:59PM EDT2020-10-230.850.000.000.00-10,808012.50%
NFLX201030P004700002020-10-21 3:59PM EDT2020-10-304.900.000.000.00-1,58406.25%
NFLX201106P004700002020-10-21 3:56PM EDT2020-11-0610.100.000.000.00-20003.13%
NFLX201113P004700002020-10-21 3:15PM EDT2020-11-1313.050.000.000.00-9503.13%
NFLX201120P004700002020-10-21 3:58PM EDT2020-11-2016.290.000.000.00-78603.13%
NFLX201127P004700002020-10-21 3:22PM EDT2020-11-2717.620.000.000.00-3903.13%
NFLX201218P004700002020-10-21 3:55PM EDT2020-12-1825.690.000.000.00-18201.56%
NFLX210115P004700002020-10-21 3:55PM EDT2021-01-1532.880.000.000.00-9801.56%
NFLX210219P004700002020-10-21 3:11PM EDT2021-02-1941.500.000.000.00-601.56%
NFLX210319P004700002020-10-21 10:22AM EDT2021-03-1943.620.000.000.00-201.56%
NFLX210618P004700002020-10-21 10:21AM EDT2021-06-1858.150.000.000.00-500.78%
NFLX210716P004700002020-10-20 1:47PM EDT2021-07-1655.220.000.000.00-100.78%
NFLX210917P004700002020-10-21 10:38AM EDT2021-09-1771.950.000.000.00-600.78%
NFLX220121P004700002020-10-21 10:17AM EDT2022-01-2184.600.000.000.00-6300.78%
NFLX220617P004700002020-10-09 11:23AM EDT2022-06-1784.140.000.000.00-100.78%
NFLX230120P004700002020-10-19 4:11PM EDT2023-01-20109.120.000.000.00-300.78%