Singapore markets open in 8 hours 31 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:250.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201120C002500002020-09-21 10:28AM EDT2020-11-20221.050.000.000.00-270.00%
NFLX201218C002500002020-09-30 9:44AM EDT2020-12-18242.95237.30239.650.00-11069.24%
NFLX210115C002500002020-10-22 12:22PM EDT2021-01-15234.00237.90240.250.00-243667.87%
NFLX210219C002500002020-10-21 11:11AM EDT2021-02-19245.00238.55240.850.00-1962.49%
NFLX210319C002500002020-10-21 12:29PM EDT2021-03-19246.70239.10241.350.00-11559.40%
NFLX210618C002500002020-10-16 12:30PM EDT2021-06-18294.85241.30243.650.00-14454.50%
NFLX210716C002500002020-10-01 3:43PM EDT2021-07-16282.65242.35244.700.00-4454.27%
NFLX210917C002500002020-10-20 2:04PM EDT2021-09-17288.85243.90246.550.00-1352.29%
NFLX220121C002500002020-10-21 9:52AM EDT2022-01-21262.65248.35251.250.00-17651.16%
NFLX220617C002500002020-08-24 10:33AM EDT2022-06-17260.000.000.000.00-300.00%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030P002500002020-10-21 3:56PM EDT2020-10-300.190.000.050.00-23171.88%
NFLX201106P002500002020-10-21 1:21PM EDT2020-11-060.030.000.210.00-12133.20%
NFLX201120P002500002020-10-21 3:56PM EDT2020-11-200.050.000.100.00-520985.94%
NFLX201218P002500002020-10-21 10:24AM EDT2020-12-180.210.000.320.00-122267.77%
NFLX210115P002500002020-10-23 3:25PM EDT2021-01-150.500.370.64-0.12-19.35%36,37063.65%
NFLX210219P002500002020-10-23 2:06PM EDT2021-02-191.040.911.28-0.08-7.14%105459.90%
NFLX210319P002500002020-10-14 1:48PM EDT2021-03-191.691.371.680.00-63156.93%
NFLX210618P002500002020-10-22 12:27PM EDT2021-06-183.853.153.600.00-1021852.03%
NFLX210716P002500002020-10-23 9:37AM EDT2021-07-164.004.104.55-0.87-17.86%52951.94%
NFLX210917P002500002020-10-21 10:01AM EDT2021-09-175.905.456.050.00-353350.54%
NFLX220121P002500002020-10-21 12:55PM EDT2022-01-2110.009.059.500.00-162,79048.41%
NFLX220617P002500002020-10-23 2:34PM EDT2022-06-1712.7510.7014.20-1.19-8.54%199247.48%
NFLX230120P002500002020-10-23 3:26PM EDT2023-01-2018.0118.4019.60-1.99-9.95%3845.39%