Singapore markets open in 8 hours 16 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:360.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030C003600002020-10-19 12:09AM EDT2020-10-30187.85127.05129.000.00---124.46%
NFLX201120C003600002020-10-21 10:50AM EDT2020-11-20131.92127.70129.950.00-65956.06%
NFLX201218C003600002020-10-09 12:54PM EDT2020-12-18180.12130.05131.500.00-11152.36%
NFLX210115C003600002020-10-22 12:55PM EDT2021-01-15129.55131.60133.800.00-355652.13%
NFLX210219C003600002020-10-23 9:56AM EDT2021-02-19136.70135.40137.15-3.60-2.57%22050.52%
NFLX210618C003600002020-10-22 12:37PM EDT2021-06-18143.61146.35148.350.00-57448.37%
NFLX210917C003600002020-10-21 10:20AM EDT2021-09-17165.90153.90156.200.00-41047.70%
NFLX220121C003600002020-10-21 11:44AM EDT2022-01-21170.90164.35166.850.00-28947.68%
NFLX220617C003600002020-09-15 12:26PM EDT2022-06-17166.37214.00219.750.00-13668.86%
NFLX230120C003600002020-10-07 9:36AM EDT2023-01-20224.30185.90191.600.00-1447.25%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030P003600002020-10-23 1:25PM EDT2020-10-300.020.000.19-0.04-66.67%14194.34%
NFLX201106P003600002020-10-21 1:36PM EDT2020-11-060.220.000.290.00-41567.29%
NFLX201113P003600002020-10-21 11:06AM EDT2020-11-130.450.150.500.00-101160.35%
NFLX201120P003600002020-10-23 9:30AM EDT2020-11-200.490.470.70-0.15-23.44%135856.74%
NFLX201218P003600002020-10-23 3:09PM EDT2020-12-182.081.942.20-0.44-17.46%2523950.26%
NFLX210115P003600002020-10-23 2:15PM EDT2021-01-154.153.804.30-1.00-19.42%661,50148.71%
NFLX210219P003600002020-10-23 1:58PM EDT2021-02-197.907.307.85-0.95-10.73%303248.60%
NFLX210319P003600002020-10-23 11:48AM EDT2021-03-1910.609.4510.05-0.89-7.75%245847.37%
NFLX210618P003600002020-10-23 11:56AM EDT2021-06-1818.0017.5518.10-1.20-6.25%2548046.35%
NFLX210716P003600002020-10-23 11:18AM EDT2021-07-1621.4020.4021.10-0.90-4.04%1646.76%
NFLX210917P003600002020-10-21 10:27AM EDT2021-09-1725.7024.5525.250.00-210945.54%
NFLX220121P003600002020-10-23 12:46PM EDT2022-01-2135.1533.8535.20-1.10-3.03%379245.49%
NFLX220617P003600002020-10-23 3:07PM EDT2022-06-1741.2040.1543.60-4.60-10.04%6713744.31%
NFLX230120P003600002020-10-05 1:09PM EDT2023-01-2054.5851.5057.450.00-1244.54%