Singapore markets open in 7 hours 54 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:410.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030C004100002020-10-22 1:52PM EDT2020-10-3075.3077.2079.05+1.60+2.17%12078.81%
NFLX201120C004100002020-10-21 3:15PM EDT2020-11-2084.3479.4581.400.00-1111651.21%
NFLX201218C004100002020-10-23 10:02AM EDT2020-12-1881.0584.0585.65-0.55-0.67%42,08347.04%
NFLX210115C004100002020-10-23 2:52PM EDT2021-01-1588.8588.9090.85-0.25-0.28%2484847.18%
NFLX210219C004100002020-10-22 2:33PM EDT2021-02-1995.7596.1597.400.00-51547.91%
NFLX210319C004100002020-10-22 1:45PM EDT2021-03-1998.1099.35101.200.00-122747.17%
NFLX210618C004100002020-10-21 11:24AM EDT2021-06-18117.00111.40112.950.00-63846.52%
NFLX210716C004100002020-09-08 3:19PM EDT2021-07-16146.70156.70158.550.00-1176.33%
NFLX210917C004100002020-10-23 9:59AM EDT2021-09-17119.90121.10123.35-40.15-25.09%12046.42%
NFLX220121C004100002020-10-23 3:14PM EDT2022-01-21135.15133.85136.55+2.22+1.67%216746.75%
NFLX220617C004100002020-10-21 11:22AM EDT2022-06-17152.34141.75148.300.00-35646.23%
NFLX230120C004100002020-10-22 3:25PM EDT2023-01-20161.32160.45166.550.00-1247.09%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030P004100002020-10-23 3:52PM EDT2020-10-300.050.040.18-0.11-68.75%13854958.30%
NFLX201106P004100002020-10-23 3:39PM EDT2020-11-060.680.550.63-0.37-35.24%94350.98%
NFLX201113P004100002020-10-23 3:45PM EDT2020-11-131.461.351.65-0.66-31.13%15818750.66%
NFLX201120P004100002020-10-23 3:17PM EDT2020-11-202.302.162.38-0.46-16.67%7156347.67%
NFLX201127P004100002020-10-23 2:40PM EDT2020-11-273.102.763.30-0.99-24.21%177446.36%
NFLX201218P004100002020-10-23 3:54PM EDT2020-12-186.606.256.85-0.74-10.08%5340745.85%
NFLX210115P004100002020-10-23 12:58PM EDT2021-01-1512.1510.8011.45-0.12-0.98%796945.39%
NFLX210219P004100002020-10-23 2:48PM EDT2021-02-1917.9517.5518.15-1.55-7.95%79346.74%
NFLX210319P004100002020-10-23 12:21PM EDT2021-03-1922.5020.8021.35-1.62-6.72%137945.51%
NFLX210618P004100002020-10-22 11:12AM EDT2021-06-1835.5832.3033.100.00-243545.30%
NFLX210716P004100002020-10-22 11:23AM EDT2021-07-1638.8536.0537.000.00-304145.74%
NFLX210917P004100002020-10-21 10:29AM EDT2021-09-1742.8041.4042.600.00-15044.82%
NFLX220121P004100002020-10-23 12:48PM EDT2022-01-2154.8053.0054.05+0.30+0.55%223944.45%
NFLX220617P004100002020-10-23 2:15PM EDT2022-06-1763.3061.6564.15+4.58+7.80%3711843.47%
NFLX230120P004100002020-10-14 3:59PM EDT2023-01-2071.1875.2580.500.00-1643.94%