Singapore markets open in 8 hours 17 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:260.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201120C002600002020-07-09 8:09PM EDT2020-11-20170.80230.25234.550.00--1152.83%
NFLX201218C002600002020-09-25 1:15PM EDT2020-12-18218.55227.35229.700.00-1167.29%
NFLX210115C002600002020-10-19 11:34AM EDT2021-01-15273.60228.05230.400.00-537866.02%
NFLX210219C002600002020-10-20 11:40AM EDT2021-02-19268.60228.80231.050.00-11460.78%
NFLX210319C002600002020-10-05 12:22PM EDT2021-03-19260.25229.35231.650.00--157.76%
NFLX210618C002600002020-09-08 9:43AM EDT2021-06-18251.10271.60274.200.00-237113.35%
NFLX210716C002600002020-10-06 2:28PM EDT2021-07-16263.50233.15235.450.00-2653.34%
NFLX210917C002600002020-10-05 12:11AM EDT2021-09-17259.50234.95237.150.00--751.22%
NFLX220121C002600002020-09-18 1:53PM EDT2022-01-21220.00281.85289.450.00-418793.06%
NFLX220617C002600002020-10-22 12:02PM EDT2022-06-17243.50244.40250.250.00-12552.62%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030P002600002020-10-08 1:02PM EDT2020-10-300.110.000.180.00-14182.42%
NFLX201106P002600002020-10-08 1:02PM EDT2020-11-060.130.000.210.00-11125.98%
NFLX201120P002600002020-10-21 9:36AM EDT2020-11-200.200.000.190.00-17786.52%
NFLX201218P002600002020-10-21 12:43PM EDT2020-12-180.230.010.380.00-1114865.63%
NFLX210115P002600002020-10-23 3:35PM EDT2021-01-150.610.490.87-0.11-15.28%64,41362.87%
NFLX210219P002600002020-10-13 3:41PM EDT2021-02-191.611.111.480.00-12158.35%
NFLX210319P002600002020-09-03 2:08PM EDT2021-03-195.803.053.500.00-21062.52%
NFLX210618P002600002020-10-07 11:08AM EDT2021-06-184.353.804.200.00-47551.25%
NFLX210716P002600002020-10-07 11:00AM EDT2021-07-165.354.805.300.00-3351.14%
NFLX210917P002600002020-10-23 9:41AM EDT2021-09-176.556.407.00-0.40-5.76%12449.86%
NFLX220121P002600002020-10-07 1:52PM EDT2022-01-2110.5010.4011.100.00-21,72548.21%
NFLX220617P002600002020-10-23 3:26PM EDT2022-06-1715.0013.4515.35+0.50+3.45%112546.41%
NFLX230120P002600002020-10-23 2:47PM EDT2023-01-2022.0817.9523.50-2.43-9.91%2246.31%