Singapore markets open in 7 hours 41 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:320.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201120C003200002020-10-09 3:35PM EDT2020-11-20217.00167.25169.600.00-23162.60%
NFLX201218C003200002020-08-21 12:08PM EDT2020-12-18176.87152.45157.050.00-1090.00%
NFLX210115C003200002020-10-23 12:31PM EDT2021-01-15165.65169.40171.60-1.80-1.07%359754.41%
NFLX210219C003200002020-10-20 10:56AM EDT2021-02-19210.45171.35173.500.00-41052.47%
NFLX210319C003200002020-10-16 9:38AM EDT2021-03-19235.15172.70174.900.00-41050.71%
NFLX210618C003200002020-10-01 9:44AM EDT2021-06-18202.00178.45180.650.00-123450.60%
NFLX210716C003200002020-10-02 2:44PM EDT2021-07-16204.50180.70182.900.00-2350.69%
NFLX210917C003200002020-10-23 1:47PM EDT2021-09-17182.50184.00186.05-40.75-18.25%21048.93%
NFLX220121C003200002020-10-20 1:29PM EDT2022-01-21205.00192.20195.000.00-111949.05%
NFLX220617C003200002020-10-21 9:44AM EDT2022-06-17219.42199.05203.000.00-13448.00%
NFLX230120C003200002020-10-21 3:22PM EDT2023-01-20219.00211.40216.350.00-2848.45%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030P003200002020-09-28 3:57PM EDT2020-10-300.900.000.190.00-22126.95%
NFLX201106P003200002020-10-22 10:36AM EDT2020-11-060.010.000.190.00-1486.33%
NFLX201113P003200002020-10-06 10:43AM EDT2020-11-130.750.000.250.00--171.68%
NFLX201120P003200002020-10-21 11:47AM EDT2020-11-200.160.180.320.00-730767.04%
NFLX201218P003200002020-10-23 2:38PM EDT2020-12-180.760.730.97-0.16-17.39%2314256.08%
NFLX210115P003200002020-10-23 3:20PM EDT2021-01-151.911.702.08-0.40-17.32%41,49252.71%
NFLX210219P003200002020-10-23 1:58PM EDT2021-02-193.853.503.85-0.45-10.47%2320351.01%
NFLX210319P003200002020-10-21 3:53PM EDT2021-03-195.704.655.150.00-116649.83%
NFLX210618P003200002020-10-23 9:53AM EDT2021-06-1810.459.9510.50-0.60-5.43%324947.98%
NFLX210716P003200002020-10-16 3:54PM EDT2021-07-1612.5512.0012.600.00-1448.17%
NFLX210917P003200002020-10-21 9:52AM EDT2021-09-1715.6215.0515.500.00-219146.55%
NFLX220121P003200002020-10-21 2:21PM EDT2022-01-2123.3522.1522.75-0.85-3.51%182545.87%
NFLX220617P003200002020-10-23 2:33PM EDT2022-06-1728.8527.4531.30+1.85+6.85%5352545.77%
NFLX230120P003200002020-10-19 12:24PM EDT2023-01-2039.0735.8041.750.00-2045.07%