Singapore markets open in 8 hours 30 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:350.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201120C003500002020-10-22 1:32PM EDT2020-11-20134.16137.55139.850.00-211458.20%
NFLX201218C003500002020-10-23 12:31PM EDT2020-12-18135.35138.90141.10+0.25+0.19%43551.98%
NFLX210115C003500002020-10-23 12:26PM EDT2021-01-15137.40140.90143.05-1.60-1.15%11,32350.21%
NFLX210219C003500002020-10-23 1:55PM EDT2021-02-19142.60144.05146.25-6.30-4.23%43852.11%
NFLX210319C003500002020-10-19 11:40AM EDT2021-03-19193.10146.15148.300.00-21950.42%
NFLX210618C003500002020-10-22 12:55PM EDT2021-06-18152.75154.05156.100.00-313748.83%
NFLX210716C003500002020-10-20 2:36PM EDT2021-07-16199.20157.00159.000.00-12149.13%
NFLX210917C003500002020-10-23 10:28AM EDT2021-09-17159.90161.00163.45-39.80-19.93%1548.05%
NFLX220121C003500002020-10-21 3:54PM EDT2022-01-21174.50170.90173.550.00-318647.95%
NFLX220617C003500002020-10-23 10:41AM EDT2022-06-17179.23179.05183.45-58.27-24.53%16247.45%
NFLX230120C003500002020-10-21 2:17PM EDT2023-01-20200.00192.15198.500.00-5447.98%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030P003500002020-10-23 10:01AM EDT2020-10-300.090.000.09+0.08+800.00%16694.53%
NFLX201106P003500002020-10-20 2:49PM EDT2020-11-060.490.020.250.00-25672.27%
NFLX201113P003500002020-10-21 3:39PM EDT2020-11-130.360.050.440.00-2362.79%
NFLX201120P003500002020-10-23 3:42PM EDT2020-11-200.400.300.50-0.08-16.67%871457.81%
NFLX201127P003500002020-10-21 10:08AM EDT2020-11-270.550.450.810.00--255.23%
NFLX201218P003500002020-10-23 2:38PM EDT2020-12-181.751.451.82-0.21-10.71%1024951.49%
NFLX210115P003500002020-10-23 3:46PM EDT2021-01-153.203.153.55-0.50-13.51%1294,40349.75%
NFLX210219P003500002020-10-23 1:58PM EDT2021-02-196.656.056.60-0.75-10.14%2918149.26%
NFLX210319P003500002020-10-23 3:33PM EDT2021-03-198.258.008.45-0.65-7.30%1617847.74%
NFLX210618P003500002020-10-23 11:25AM EDT2021-06-1816.5015.3515.85-0.50-2.94%355946.66%
NFLX210716P003500002020-10-19 4:10PM EDT2021-07-1617.7018.0018.650.00--147.06%
NFLX210917P003500002020-10-22 10:28AM EDT2021-09-1723.5621.8522.550.00-349545.81%
NFLX220121P003500002020-10-23 3:52PM EDT2022-01-2131.0030.6031.90-2.15-6.49%387845.65%
NFLX220617P003500002020-10-23 2:59PM EDT2022-06-1737.7536.9539.55+1.02+2.78%7421244.22%
NFLX230120P003500002020-10-23 10:02AM EDT2023-01-2051.6947.6052.75-2.05-3.81%17044.41%