Singapore markets open in 8 hours 57 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:440.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030C004400002020-10-23 3:54PM EDT2020-10-3047.9947.4549.70+3.64+8.21%104359.72%
NFLX201106C004400002020-10-23 1:23PM EDT2020-11-0648.5050.0551.50+0.65+1.36%232551.25%
NFLX201113C004400002020-10-20 10:25AM EDT2020-11-1391.5051.7053.150.00-3147.62%
NFLX201120C004400002020-10-23 3:57PM EDT2020-11-2053.6554.1555.10+1.40+2.68%7336746.67%
NFLX201127C004400002020-10-23 3:31PM EDT2020-11-2755.2055.4556.40+1.15+2.13%38444.75%
NFLX201218C004400002020-10-23 11:57AM EDT2020-12-1857.3760.5562.40-2.73-4.54%1526845.66%
NFLX210115C004400002020-10-22 9:53AM EDT2021-01-1569.5067.1068.850.00-684445.63%
NFLX210219C004400002020-10-22 12:14PM EDT2021-02-1974.8575.7077.200.00-291547.05%
NFLX210319C004400002020-10-23 9:33AM EDT2021-03-1980.1179.8581.35+0.74+0.93%13646.13%
NFLX210618C004400002020-10-22 3:07PM EDT2021-06-1892.9593.5595.10+0.20+0.22%19446.04%
NFLX210716C004400002020-10-07 2:59PM EDT2021-07-16139.5397.9599.800.00-1146.69%
NFLX210917C004400002020-10-23 3:49PM EDT2021-09-17105.43104.40106.15-3.88-3.55%61145.79%
NFLX220121C004400002020-10-21 3:55PM EDT2022-01-21122.65117.95120.600.00-463546.30%
NFLX220617C004400002020-10-23 2:17PM EDT2022-06-17130.25127.55133.45-48.35-27.07%95545.97%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030P004400002020-10-23 3:57PM EDT2020-10-300.390.330.43-0.21-35.00%50746446.09%
NFLX201106P004400002020-10-23 3:58PM EDT2020-11-062.272.112.43-0.66-22.53%37937346.99%
NFLX201113P004400002020-10-23 3:00PM EDT2020-11-134.053.904.25-1.75-30.17%41215745.36%
NFLX201120P004400002020-10-23 3:57PM EDT2020-11-206.025.806.10-0.98-14.00%5252,56744.65%
NFLX201127P004400002020-10-23 3:30PM EDT2020-11-277.257.207.70-1.30-15.20%1922343.75%
NFLX201218P004400002020-10-23 3:59PM EDT2020-12-1813.0512.6013.40-1.30-9.06%5053844.47%
NFLX210115P004400002020-10-23 3:50PM EDT2021-01-1519.3218.8019.60-1.25-6.08%451,83644.39%
NFLX210219P004400002020-10-23 2:11PM EDT2021-02-1928.5927.1528.00-1.57-5.21%21,67946.11%
NFLX210319P004400002020-10-23 2:57PM EDT2021-03-1932.0031.1032.05-1.25-3.76%1501,20845.21%
NFLX210618P004400002020-10-23 3:58PM EDT2021-06-1844.7644.2545.10-3.49-7.23%25124044.84%
NFLX210716P004400002020-10-23 11:04AM EDT2021-07-1649.8048.3549.45-2.80-5.32%245045.33%
NFLX210917P004400002020-10-23 9:34AM EDT2021-09-1755.9554.3055.40+13.06+30.45%7117044.33%
NFLX220121P004400002020-10-23 12:49PM EDT2022-01-2168.9566.8068.050.00-2721744.14%
NFLX220617P004400002020-10-21 11:03AM EDT2022-06-1780.0075.4581.300.00-27244.27%
NFLX230120P004400002020-10-20 2:09PM EDT2023-01-2083.8890.8597.600.00-510744.22%