Singapore markets open in 8 hours 30 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:450.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030C004500002020-10-23 3:43PM EDT2020-10-3038.8638.0539.25+3.01+8.40%1313645.12%
NFLX201106C004500002020-10-22 2:37PM EDT2020-11-0638.4540.6541.95-1.79-4.45%64745.46%
NFLX201113C004500002020-10-23 9:50AM EDT2020-11-1340.5043.1544.40-1.00-2.41%52244.76%
NFLX201120C004500002020-10-23 3:05PM EDT2020-11-2045.2245.7046.75-0.03-0.07%2071644.54%
NFLX201127C004500002020-10-23 12:16PM EDT2020-11-2744.5047.2048.80-2.90-6.12%5744.10%
NFLX201218C004500002020-10-23 3:59PM EDT2020-12-1855.2553.6555.15+2.57+4.88%1036144.79%
NFLX210115C004500002020-10-23 3:37PM EDT2021-01-1561.2060.6562.10+0.64+1.06%75,40945.02%
NFLX210219C004500002020-10-23 12:53PM EDT2021-02-1967.9169.9071.10-1.14-1.65%32046.79%
NFLX210319C004500002020-10-22 1:55PM EDT2021-03-1973.5074.0575.400.00-63745.90%
NFLX210618C004500002020-10-22 10:24AM EDT2021-06-1888.4088.2589.650.00-333945.91%
NFLX210716C004500002020-10-22 2:21PM EDT2021-07-1692.0092.6594.400.00-810846.52%
NFLX210917C004500002020-10-21 2:01PM EDT2021-09-17105.0799.15101.000.00-62145.69%
NFLX220121C004500002020-10-23 3:49PM EDT2022-01-21114.23113.00115.65+1.73+1.54%325646.17%
NFLX220617C004500002020-10-23 10:41AM EDT2022-06-17124.79122.00128.45-5.21-4.01%126445.73%
NFLX230120C004500002020-10-23 3:23PM EDT2023-01-20144.00142.35146.25+0.27+0.19%311445.94%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030P004500002020-10-23 3:59PM EDT2020-10-300.710.620.71-0.49-40.83%7943,55841.97%
NFLX201106P004500002020-10-23 3:57PM EDT2020-11-063.513.053.55-1.01-22.35%25459444.93%
NFLX201113P004500002020-10-23 3:48PM EDT2020-11-135.575.455.95-1.63-22.64%16417144.24%
NFLX201120P004500002020-10-23 3:59PM EDT2020-11-207.947.958.20-1.48-15.71%2402,62643.88%
NFLX201127P004500002020-10-23 3:11PM EDT2020-11-279.959.4010.10-1.24-11.08%7425743.22%
NFLX201218P004500002020-10-23 3:48PM EDT2020-12-1816.0015.9516.45-1.50-8.57%18598244.15%
NFLX210115P004500002020-10-23 3:50PM EDT2021-01-1522.7022.6523.15-1.70-6.97%313,22644.22%
NFLX210219P004500002020-10-23 3:51PM EDT2021-02-1931.4331.1531.95-2.87-8.37%316845.94%
NFLX210319P004500002020-10-23 3:27PM EDT2021-03-1935.7335.3036.05-2.07-5.48%566744.96%
NFLX210618P004500002020-10-23 3:32PM EDT2021-06-1849.0048.6049.70-2.33-4.54%2351,31444.77%
NFLX210716P004500002020-10-23 2:59PM EDT2021-07-1654.3052.9554.10-0.70-1.27%131745.22%
NFLX210917P004500002020-10-22 2:50PM EDT2021-09-1761.5059.0560.150.00-246944.21%
NFLX220121P004500002020-10-23 12:46PM EDT2022-01-2173.7571.8073.55-2.40-3.15%2652444.28%
NFLX220617P004500002020-10-15 1:23PM EDT2022-06-1778.0080.1087.100.00-112844.41%
NFLX230120P004500002020-10-21 10:30AM EDT2023-01-2099.0096.10102.550.00-182043.91%