Singapore markets open in 8 hours 6 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:300.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201120C003000002020-10-21 3:15PM EDT2020-11-20190.10187.15189.500.00-16162.89%
NFLX201218C003000002020-09-10 3:18PM EDT2020-12-18186.65238.40241.850.00-418212.85%
NFLX210115C003000002020-10-23 10:34AM EDT2021-01-15186.65188.80191.05-0.50-0.27%91,28357.90%
NFLX210219C003000002020-10-22 12:15PM EDT2021-02-19187.20190.15192.400.00-12254.77%
NFLX210319C003000002020-10-21 10:28AM EDT2021-03-19199.50191.20193.400.00-11852.61%
NFLX210618C003000002020-10-16 10:20AM EDT2021-06-18257.22195.70197.900.00-117450.22%
NFLX210917C003000002020-10-21 2:32PM EDT2021-09-17206.23200.35202.800.00-3750.50%
NFLX220121C003000002020-10-23 9:40AM EDT2022-01-21207.15207.35210.00+1.85+0.90%142749.75%
NFLX220617C003000002020-09-21 2:47PM EDT2022-06-17208.000.000.000.00-3630.00%
NFLX230120C003000002020-10-21 12:57PM EDT2023-01-20231.00224.50228.900.00-1348.72%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030P003000002020-10-22 10:31AM EDT2020-10-300.010.000.010.00-1134112.50%
NFLX201106P003000002020-10-20 11:44AM EDT2020-11-060.22-0.190.00-328106.25%
NFLX201113P003000002020-10-21 2:26PM EDT2020-11-130.100.000.200.00-5579.69%
NFLX201120P003000002020-10-23 12:26PM EDT2020-11-200.130.070.140.00-5062068.95%
NFLX201218P003000002020-10-21 1:45PM EDT2020-12-180.580.430.660.00-412559.35%
NFLX210115P003000002020-10-23 12:09PM EDT2021-01-151.621.271.54+0.02+1.25%105,71556.30%
NFLX210219P003000002020-10-22 1:50PM EDT2021-02-192.672.352.75-0.27-9.18%25252.97%
NFLX210319P003000002020-10-21 3:36PM EDT2021-03-193.933.353.700.00-1719751.08%
NFLX210618P003000002020-10-21 12:19PM EDT2021-06-188.407.307.700.00-798648.82%
NFLX210716P003000002020-10-22 11:11AM EDT2021-07-1610.259.009.550.00-91849.15%
NFLX210917P003000002020-10-22 2:27PM EDT2021-09-1712.4011.5012.050.00-51347.50%
NFLX220121P003000002020-10-23 3:18PM EDT2022-01-2117.9517.5018.45-1.05-5.53%386746.79%
NFLX220617P003000002020-10-23 2:59PM EDT2022-06-1723.2622.4024.65-1.74-6.96%119145.52%
NFLX230120P003000002020-10-22 12:34PM EDT2023-01-2033.8032.0034.650.00-26945.23%