Singapore markets open in 8 hours 59 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
488.28+3.05 (+0.63%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:240.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201120C002400002020-10-21 9:36AM EDT2020-11-20262.40256.95260.55+33.55+14.66%229214.29%
NFLX210115C002400002020-10-13 3:18PM EDT2021-01-15315.00247.80250.150.00-129070.19%
NFLX210219C002400002020-10-21 11:45AM EDT2021-02-19246.70248.40250.65-7.60-2.99%12564.44%
NFLX210319C002400002020-10-01 3:29PM EDT2021-03-19254.75248.90251.100.00-2661.23%
NFLX210618C002400002020-10-01 3:56PM EDT2021-06-18293.80250.75253.100.00-12155.63%
NFLX210716C002400002020-10-01 3:43PM EDT2021-07-16289.15251.65254.000.00-11155.23%
NFLX210917C002400002020-10-01 2:00PM EDT2021-09-17284.25253.05255.650.00-1253.14%
NFLX220121C002400002020-07-22 10:23AM EDT2022-01-21270.20262.65267.750.00-210560.66%
NFLX220617C002400002020-10-21 2:59PM EDT2022-06-17269.91260.60266.750.00-2751.09%
NFLX230120C002400002020-10-22 3:38PM EDT2023-01-20270.00265.30274.500.00-91252.96%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030P002400002020-09-23 3:36PM EDT2020-10-300.120.000.050.00--1181.25%
NFLX201120P002400002020-10-07 1:51PM EDT2020-11-200.140.000.200.00-110597.27%
NFLX201218P002400002020-09-29 10:02AM EDT2020-12-180.540.050.270.00-110271.68%
NFLX210115P002400002020-10-23 3:50PM EDT2021-01-150.380.260.62-0.18-32.14%4582,11965.94%
NFLX210219P002400002020-10-23 3:12PM EDT2021-02-190.810.741.07-0.67-45.27%1069361.30%
NFLX210319P002400002020-10-23 1:41PM EDT2021-03-191.231.101.46-0.10-7.52%63658.25%
NFLX210618P002400002020-09-01 9:49AM EDT2021-06-184.903.453.800.00-138455.61%
NFLX210716P002400002020-10-22 11:39AM EDT2021-07-164.093.453.900.00-35852.75%
NFLX210917P002400002020-10-22 11:39AM EDT2021-09-175.354.655.200.00-31150.60%
NFLX220121P002400002020-10-05 1:50PM EDT2022-01-219.277.808.300.00-130749.00%
NFLX220617P002400002020-10-02 10:27AM EDT2022-06-1712.259.8012.300.00-21147.65%
NFLX230120P002400002020-10-21 12:40PM EDT2023-01-2017.5012.8018.250.00-41746.40%