Singapore markets open in 8 hours 16 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:460.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030C004600002020-10-23 3:55PM EDT2020-10-3028.9029.2030.10+1.93+7.16%8539742.73%
NFLX201106C004600002020-10-23 11:34AM EDT2020-11-0630.7533.3034.50-4.09-11.74%41946.77%
NFLX201113C004600002020-10-21 10:24AM EDT2020-11-1333.0035.6536.70-12.50-27.47%11643.76%
NFLX201120C004600002020-10-23 12:39PM EDT2020-11-2036.0738.3039.85-2.03-5.33%1143444.74%
NFLX201218C004600002020-10-23 3:25PM EDT2020-12-1847.7247.4048.50+1.57+3.40%519344.21%
NFLX210115C004600002020-10-23 11:25AM EDT2021-01-1552.3254.6056.00-0.73-1.38%21,86944.76%
NFLX210219C004600002020-10-22 12:44PM EDT2021-02-1963.2764.0065.400.00-31846.63%
NFLX210319C004600002020-10-21 11:57AM EDT2021-03-1974.0068.5069.900.00-112145.80%
NFLX210618C004600002020-10-23 2:45PM EDT2021-06-1882.6083.0584.60+0.05+0.06%6222245.89%
NFLX210716C004600002020-10-21 3:39PM EDT2021-07-1693.0087.5589.300.00-31246.41%
NFLX210917C004600002020-10-08 10:14AM EDT2021-09-17130.2094.1596.150.00-1245.66%
NFLX220121C004600002020-10-23 11:02AM EDT2022-01-21107.75108.25110.85-5.25-4.65%325346.03%
NFLX220617C004600002020-10-21 11:52AM EDT2022-06-17126.55118.20122.650.00-16545.08%
NFLX230120C004600002020-10-22 3:30PM EDT2023-01-20139.43137.10142.100.00-1421745.90%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030P004600002020-10-23 3:59PM EDT2020-10-301.401.331.43-0.88-38.60%1,3111,14439.69%
NFLX201106P004600002020-10-23 3:44PM EDT2020-11-065.295.155.50-1.60-23.22%22033944.20%
NFLX201113P004600002020-10-23 3:28PM EDT2020-11-138.157.858.30-1.45-15.10%4015743.45%
NFLX201120P004600002020-10-23 3:58PM EDT2020-11-2010.9010.6010.95-1.74-13.77%4691,88343.38%
NFLX201127P004600002020-10-23 2:03PM EDT2020-11-2713.9512.2513.00-0.92-6.19%613442.65%
NFLX201218P004600002020-10-23 3:57PM EDT2020-12-1819.6019.1019.75-1.35-6.44%8375543.54%
NFLX210115P004600002020-10-23 1:59PM EDT2021-01-1527.9826.0527.10-0.02-0.07%997044.05%
NFLX210219P004600002020-10-23 10:27AM EDT2021-02-1937.1135.3036.30-1.34-3.49%314945.85%
NFLX210319P004600002020-10-22 9:53AM EDT2021-03-1942.5539.6540.600.00-8018344.94%
NFLX210618P004600002020-10-21 1:49PM EDT2021-06-1855.9053.3554.350.00-819644.58%
NFLX210716P004600002020-10-23 10:39AM EDT2021-07-1660.1557.8059.00-1.48-2.40%546845.13%
NFLX210917P004600002020-10-07 10:31AM EDT2021-09-1759.3064.0065.050.00-113644.05%
NFLX220121P004600002020-10-23 12:50PM EDT2022-01-2179.2576.9578.50+0.11+0.14%3513544.05%
NFLX220617P004600002020-09-04 10:52AM EDT2022-06-17104.4587.5093.200.00-13044.61%
NFLX230120P004600002020-10-21 9:55AM EDT2023-01-20103.62101.85107.150.00-7343.43%