Singapore markets close in 4 hours 36 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
488.24-0.04 (-0.01%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:430.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030C004300002020-10-26 1:13PM EDT2020-10-3052.5557.2559.90-4.15-7.32%42063.72%
NFLX201106C004300002020-10-22 10:47AM EDT2020-11-0655.5557.7061.90-0.27-0.48%11452.56%
NFLX201113C004300002020-10-22 2:22PM EDT2020-11-1358.3060.6061.900.00-165352.14%
NFLX201120C004300002020-10-26 3:42PM EDT2020-11-2061.8561.7063.40-0.25-0.40%2021549.61%
NFLX201218C004300002020-10-26 11:48AM EDT2020-12-1865.5068.3069.85-0.70-1.06%2118747.17%
NFLX210115C004300002020-10-26 2:28PM EDT2021-01-1571.9074.7575.85-1.55-2.11%62,57446.73%
NFLX210219C004300002020-10-22 10:34AM EDT2021-02-1982.2782.2084.150.00-212448.33%
NFLX210319C004300002020-10-26 1:53PM EDT2021-03-1981.2586.1088.15-56.50-41.02%2447.27%
NFLX210618C004300002020-10-20 3:54PM EDT2021-06-18135.0099.25101.250.00-112046.74%
NFLX210716C004300002020-09-22 9:43AM EDT2021-07-16105.60104.80106.750.00-3347.99%
NFLX210917C004300002020-10-22 12:51PM EDT2021-09-17109.45109.55111.700.00-13746.16%
NFLX220121C004300002020-10-23 11:27AM EDT2022-01-21120.63122.75125.80-0.37-0.31%157646.59%
NFLX220617C004300002020-10-14 3:04PM EDT2022-06-17185.15132.15138.800.00-25546.40%
NFLX230120C004300002020-10-22 3:25PM EDT2023-01-20151.82151.35157.200.00--146.98%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030P004300002020-10-26 3:57PM EDT2020-10-300.150.000.000.00-326025.00%
NFLX201106P004300002020-10-26 3:22PM EDT2020-11-061.560.000.00+0.12+8.33%88012.50%
NFLX201113P004300002020-10-26 1:44PM EDT2020-11-133.600.000.00+0.67+22.87%35012.50%
NFLX201120P004300002020-10-26 3:49PM EDT2020-11-204.350.000.00-0.07-1.58%84012.50%
NFLX201127P004300002020-10-26 2:36PM EDT2020-11-276.000.000.00+0.35+6.19%906.25%
NFLX201204P004300002020-10-26 10:41AM EDT2020-12-047.480.000.000.00-306.25%
NFLX201218P004300002020-10-26 3:50PM EDT2020-12-1811.150.000.000.00-4906.25%
NFLX210115P004300002020-10-26 3:13PM EDT2021-01-1516.900.000.00+0.65+4.00%4706.25%
NFLX210219P004300002020-10-26 3:52PM EDT2021-02-1924.680.000.00-1.82-6.87%10806.25%
NFLX210319P004300002020-10-26 1:05PM EDT2021-03-1929.800.000.00+0.70+2.41%303.13%
NFLX210618P004300002020-10-26 3:10PM EDT2021-06-1840.800.000.00-2.25-5.23%703.13%
NFLX210716P004300002020-10-23 2:21PM EDT2021-07-1645.290.000.000.00-203.13%
NFLX210917P004300002020-10-26 1:36PM EDT2021-09-1753.050.000.00-0.95-1.76%5003.13%
NFLX220121P004300002020-10-26 3:15PM EDT2022-01-2162.700.000.00-1.35-2.11%5803.13%
NFLX220617P004300002020-10-19 2:37PM EDT2022-06-1766.800.000.000.00-301.56%
NFLX230120P004300002020-10-21 12:14PM EDT2023-01-2089.110.000.000.00-301.56%