Singapore markets open in 8 hours 3 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:370.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201120C003700002020-09-23 3:50PM EDT2020-11-20108.84117.85120.150.00-43654.10%
NFLX201218C003700002020-07-10 3:28PM EDT2020-12-18187.00134.95136.950.00-101089.55%
NFLX210115C003700002020-10-22 2:40PM EDT2021-01-15120.85122.55124.75-1.11-0.91%11,36550.89%
NFLX210219C003700002020-10-22 10:27AM EDT2021-02-19128.80126.90129.000.00-32250.39%
NFLX210319C003700002020-10-19 10:02AM EDT2021-03-19173.05129.50131.550.00-42349.01%
NFLX210618C003700002020-10-14 1:11PM EDT2021-06-18197.00138.90140.850.00-141147.98%
NFLX210917C003700002020-10-23 3:56PM EDT2021-09-17147.41146.90149.15-4.84-3.18%11047.37%
NFLX220121C003700002020-10-23 12:16PM EDT2022-01-21156.29157.80159.90+0.29+0.19%225747.15%
NFLX220617C003700002020-10-20 1:18PM EDT2022-06-17209.00166.85171.050.00-1847.00%
NFLX230120C003700002020-10-21 3:26PM EDT2023-01-20189.29180.60185.400.00-2346.81%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030P003700002020-10-23 3:02PM EDT2020-10-300.020.000.19-0.02-50.00%74886.52%
NFLX201106P003700002020-10-22 2:15PM EDT2020-11-060.230.000.350.00-14463.38%
NFLX201113P003700002020-10-19 12:10AM EDT2020-11-130.970.260.650.00--1258.40%
NFLX201120P003700002020-10-23 3:58PM EDT2020-11-200.660.570.78-0.24-26.67%2230653.56%
NFLX201127P003700002020-10-21 11:22AM EDT2020-11-271.270.831.210.00-211451.32%
NFLX201218P003700002020-10-23 2:48PM EDT2020-12-182.632.292.68-0.22-7.72%1824749.37%
NFLX210115P003700002020-10-23 3:20PM EDT2021-01-154.984.705.10-0.65-11.55%1671,13547.47%
NFLX210219P003700002020-10-21 3:58PM EDT2021-02-199.608.959.40-0.90-8.57%108848.16%
NFLX210319P003700002020-10-23 11:53AM EDT2021-03-1912.3511.2011.65-1.05-7.84%9731246.70%
NFLX210618P003700002020-10-21 12:16PM EDT2021-06-1822.2020.0520.550.00-259146.04%
NFLX210716P003700002020-10-13 2:53PM EDT2021-07-1624.8523.0523.800.00-15246.51%
NFLX210917P003700002020-10-20 10:53AM EDT2021-09-1726.4027.5028.150.00-110845.28%
NFLX220121P003700002020-10-23 12:46PM EDT2022-01-2138.7037.2538.15-1.34-3.35%232844.98%
NFLX220617P003700002020-10-23 3:06PM EDT2022-06-1745.3544.6547.20-4.39-8.83%717244.04%
NFLX230120P003700002020-10-13 12:23PM EDT2023-01-2053.5055.5563.350.00-1645.14%