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:560.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201023C005600002020-10-21 3:53PM EDT2020-10-230.090.000.000.00-2,550050.00%
NFLX201030C005600002020-10-21 3:58PM EDT2020-10-300.780.000.000.00-438012.50%
NFLX201106C005600002020-10-21 3:30PM EDT2020-11-062.100.000.000.00-72012.50%
NFLX201113C005600002020-10-21 3:10PM EDT2020-11-133.750.000.000.00-59012.50%
NFLX201120C005600002020-10-21 3:55PM EDT2020-11-205.100.000.000.00-590012.50%
NFLX201127C005600002020-10-21 3:53PM EDT2020-11-276.550.000.000.00-3406.25%
NFLX201218C005600002020-10-21 3:56PM EDT2020-12-1812.130.000.000.00-69906.25%
NFLX210115C005600002020-10-21 3:56PM EDT2021-01-1518.760.000.000.00-41406.25%
NFLX210219C005600002020-10-21 2:19PM EDT2021-02-1928.340.000.000.00-2906.25%
NFLX210319C005600002020-10-21 2:50PM EDT2021-03-1933.000.000.000.00-1103.13%
NFLX210618C005600002020-10-21 2:40PM EDT2021-06-1848.560.000.000.00-3703.13%
NFLX210716C005600002020-10-21 1:16PM EDT2021-07-1653.600.000.000.00-2803.13%
NFLX210917C005600002020-10-21 1:12PM EDT2021-09-1760.200.000.000.00-303.13%
NFLX220121C005600002020-10-21 10:46AM EDT2022-01-2176.390.000.000.00-403.13%
NFLX220617C005600002020-10-21 11:42AM EDT2022-06-1789.900.000.000.00-701.56%
NFLX230120C005600002020-10-21 10:02AM EDT2023-01-20110.980.000.000.00-501.56%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201023P005600002020-10-21 3:44PM EDT2020-10-2370.080.000.000.00-22200.00%
NFLX201030P005600002020-10-21 9:34AM EDT2020-10-3070.620.000.000.00-400.00%
NFLX201106P005600002020-10-21 2:00PM EDT2020-11-0671.490.000.000.00-400.00%
NFLX201113P005600002020-10-21 1:09PM EDT2020-11-1372.800.000.000.00-200.00%
NFLX201120P005600002020-10-21 3:36PM EDT2020-11-2074.420.000.000.00-42500.00%
NFLX201127P005600002020-10-21 3:35PM EDT2020-11-2775.500.000.000.00-3500.00%
NFLX201218P005600002020-10-21 11:23AM EDT2020-12-1880.500.000.000.00-500.00%
NFLX210115P005600002020-10-21 12:16PM EDT2021-01-1587.650.000.000.00-1000.00%
NFLX210219P005600002020-10-15 10:20AM EDT2021-02-1976.960.000.000.00-2500.00%
NFLX210319P005600002020-10-21 3:07PM EDT2021-03-19102.500.000.000.00-200.00%
NFLX210618P005600002020-10-21 9:51AM EDT2021-06-18115.720.000.000.00-1200.00%
NFLX210716P005600002020-09-01 12:39PM EDT2021-07-16107.35109.25110.700.00-31239.04%
NFLX210917P005600002020-10-21 10:39AM EDT2021-09-17126.550.000.000.00-900.00%
NFLX220121P005600002020-10-21 1:38PM EDT2022-01-21139.560.000.000.00-33500.00%
NFLX220617P005600002020-10-21 10:20AM EDT2022-06-17148.700.000.000.00-1600.00%