Singapore markets close in 4 hours 45 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
488.24-0.04 (-0.01%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:290.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030C002900002020-10-26 9:53AM EDT2020-10-30204.80196.30200.50-34.35-14.36%21199.61%
NFLX201120C002900002020-10-08 9:48AM EDT2020-11-20258.45196.50199.750.00-148110.13%
NFLX201218C002900002020-10-23 10:46AM EDT2020-12-18197.00196.80201.10+0.90+0.46%1666.70%
NFLX210115C002900002020-10-26 3:33PM EDT2021-01-15199.15197.55201.80+1.85+0.94%143260.60%
NFLX210219C002900002020-10-26 12:10PM EDT2021-02-19197.65199.85203.60+1.75+0.89%12060.43%
NFLX210319C002900002020-10-12 2:25PM EDT2021-03-19265.05200.75204.500.00-1357.17%
NFLX210618C002900002020-10-19 11:40AM EDT2021-06-18251.60204.65207.900.00-430652.31%
NFLX210716C002900002020-09-11 9:41AM EDT2021-07-16213.85257.95260.400.00-11111.04%
NFLX210917C002900002020-10-05 12:11AM EDT2021-09-17238.00208.65212.100.00--150.25%
NFLX220121C002900002020-07-22 1:22PM EDT2022-01-21227.20219.50227.450.00-210355.57%
NFLX220617C002900002020-06-24 1:00PM EDT2022-06-17205.00220.60227.100.00-1151.04%
NFLX230120C002900002020-10-23 11:26AM EDT2023-01-20229.15230.45237.950.00-1050.49%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201106P002900002020-10-19 2:35PM EDT2020-11-060.050.000.210.00--1114.84%
NFLX201120P002900002020-10-22 1:50PM EDT2020-11-200.060.000.190.00-230975.39%
NFLX201218P002900002020-10-26 1:27PM EDT2020-12-180.440.300.67-0.11-20.00%218663.14%
NFLX210115P002900002020-10-26 10:49AM EDT2021-01-151.110.961.35+0.06+5.71%103,58358.40%
NFLX210219P002900002020-10-21 2:52PM EDT2021-02-192.402.002.200.00-41354.41%
NFLX210319P002900002020-10-22 3:20PM EDT2021-03-193.152.723.150.00-515152.28%
NFLX210618P002900002020-10-19 3:18PM EDT2021-06-187.306.206.600.00-127149.61%
NFLX210716P002900002020-10-05 12:11AM EDT2021-07-1610.006.508.100.00--349.59%
NFLX210917P002900002020-10-23 3:48PM EDT2021-09-1710.319.8010.500.00-13948.07%
NFLX220121P002900002020-10-26 1:13PM EDT2022-01-2116.3515.5016.30-0.10-0.61%114847.14%
NFLX220617P002900002020-10-13 3:30PM EDT2022-06-1719.0919.1022.600.00-15146.23%
NFLX230120P002900002020-10-14 2:29PM EDT2023-01-2030.2628.0032.450.00-4746.05%