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:400.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030C004000002020-10-23 10:29AM EDT2020-10-3085.4087.1089.40-8.58-9.13%23194.58%
NFLX201106C004000002020-10-23 3:53PM EDT2020-11-0688.6587.6089.55+2.70+3.14%12750.93%
NFLX201113C004000002020-10-21 11:52AM EDT2020-11-1392.7888.2090.500.00-3651.32%
NFLX201120C004000002020-10-23 10:56AM EDT2020-11-2090.1088.8091.10+3.60+4.16%725355.10%
NFLX201218C004000002020-10-23 3:49PM EDT2020-12-1893.7593.0594.60+3.50+3.88%12341848.88%
NFLX210115C004000002020-10-23 3:47PM EDT2021-01-1598.1096.8098.55+2.65+2.78%21,98447.30%
NFLX210219C004000002020-10-22 1:30PM EDT2021-02-19103.28103.20105.050.00-173248.65%
NFLX210319C004000002020-10-23 9:35AM EDT2021-03-19105.30106.45107.90-0.15-0.14%17447.02%
NFLX210618C004000002020-10-23 3:40PM EDT2021-06-18118.58117.95119.50-4.17-3.40%313846.79%
NFLX210716C004000002020-10-23 3:59PM EDT2021-07-16122.76121.75123.65+1.66+1.37%11247.45%
NFLX210917C004000002020-10-23 11:52AM EDT2021-09-17124.20127.20129.25-9.19-6.89%23146.48%
NFLX220121C004000002020-10-23 12:16PM EDT2022-01-21139.47139.55142.25+0.27+0.19%2132646.92%
NFLX220617C004000002020-10-21 12:19PM EDT2022-06-17157.35149.25154.350.00-812446.71%
NFLX230120C004000002020-10-22 9:44AM EDT2023-01-20167.47165.80170.95+1.57+0.95%204046.99%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030P004000002020-10-23 3:59PM EDT2020-10-300.040.020.07-0.06-60.00%26068659.18%
NFLX201106P004000002020-10-23 3:59PM EDT2020-11-060.370.300.44-0.19-33.93%1314652.73%
NFLX201113P004000002020-10-23 2:58PM EDT2020-11-131.120.841.00-0.45-28.66%10919750.66%
NFLX201120P004000002020-10-23 3:59PM EDT2020-11-201.591.621.80-0.41-20.50%2661,73949.40%
NFLX201127P004000002020-10-22 3:32PM EDT2020-11-272.692.012.450.00-244547.39%
NFLX201218P004000002020-10-23 3:59PM EDT2020-12-185.204.905.40-0.60-10.34%601,08046.48%
NFLX210115P004000002020-10-23 3:56PM EDT2021-01-159.188.859.40-0.84-8.38%142,94245.75%
NFLX210219P004000002020-10-23 2:12PM EDT2021-02-1915.6514.9515.45-0.80-4.86%530746.92%
NFLX210319P004000002020-10-23 3:29PM EDT2021-03-1918.2917.9518.55-1.16-5.96%41,77845.82%
NFLX210618P004000002020-10-22 2:57PM EDT2021-06-1830.0528.8029.45-0.45-1.48%2522,26745.34%
NFLX210716P004000002020-10-22 2:36PM EDT2021-07-1634.1532.4033.250.00-24445.84%
NFLX210917P004000002020-10-23 2:57PM EDT2021-09-1738.6037.6038.70-0.60-1.53%7079144.96%
NFLX220121P004000002020-10-23 12:49PM EDT2022-01-2150.5548.7550.00-0.75-1.46%23,95444.70%
NFLX220617P004000002020-10-23 2:05PM EDT2022-06-1758.9556.4059.45-1.55-2.56%3444043.50%
NFLX230120P004000002020-10-21 3:46PM EDT2023-01-2074.4970.4575.500.00-151844.02%