Singapore markets open in 8 hours 2 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:470.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030C004700002020-10-23 3:52PM EDT2020-10-3020.8620.8522.00+1.06+5.35%15513942.46%
NFLX201106C004700002020-10-23 3:10PM EDT2020-11-0625.6525.5026.50+0.05+0.20%139443.52%
NFLX201113C004700002020-10-23 2:35PM EDT2020-11-1328.8429.2530.30-4.97-14.70%23944.35%
NFLX201120C004700002020-10-23 3:37PM EDT2020-11-2032.5532.2532.80+1.35+4.33%563,08243.28%
NFLX201127C004700002020-10-23 3:46PM EDT2020-11-2734.5233.9035.50+1.59+4.83%31243.43%
NFLX201218C004700002020-10-23 3:42PM EDT2020-12-1842.1542.0042.65+0.75+1.81%414144.12%
NFLX210115C004700002020-10-23 3:22PM EDT2021-01-1549.3749.2050.50+0.57+1.17%111,41744.74%
NFLX210219C004700002020-10-23 10:59AM EDT2021-02-1958.3958.8060.00-1.41-2.36%26446.44%
NFLX210319C004700002020-10-21 12:12PM EDT2021-03-1965.7063.2064.550.00-48045.59%
NFLX210618C004700002020-10-23 1:27PM EDT2021-06-1878.0078.0579.45-0.50-0.64%150645.65%
NFLX210716C004700002020-10-23 2:52PM EDT2021-07-1683.0082.6584.40-5.63-6.35%12046.28%
NFLX210917C004700002020-10-23 11:21AM EDT2021-09-1788.0589.4591.35-14.95-14.51%221945.54%
NFLX220121C004700002020-10-23 11:29AM EDT2022-01-21102.35103.65106.25+0.45+0.44%116945.91%
NFLX220617C004700002020-10-23 11:09AM EDT2022-06-17116.50112.50118.25-48.20-29.27%68444.99%
NFLX230120C004700002020-10-16 11:28AM EDT2023-01-20178.89131.80138.850.00-1546.15%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030P004700002020-10-23 3:59PM EDT2020-10-302.922.803.05-1.46-33.33%1,0671,26738.89%
NFLX201106P004700002020-10-23 3:41PM EDT2020-11-067.977.558.10-2.09-20.78%9232943.16%
NFLX201113P004700002020-10-23 2:02PM EDT2020-11-1312.7511.0511.80-0.95-6.93%21612743.83%
NFLX201120P004700002020-10-23 3:54PM EDT2020-11-2014.4314.0514.45-2.04-12.39%3603,85743.15%
NFLX201127P004700002020-10-23 1:46PM EDT2020-11-2717.8915.8016.75-0.61-3.30%56142.59%
NFLX201218P004700002020-10-23 3:29PM EDT2020-12-1823.6823.5024.10-1.42-5.66%1855443.76%
NFLX210115P004700002020-10-23 1:51PM EDT2021-01-1531.6330.3531.45-1.00-3.06%242,40143.89%
NFLX210219P004700002020-10-23 3:26PM EDT2021-02-1940.6739.9540.95-3.49-7.90%212145.74%
NFLX210319P004700002020-10-23 3:39PM EDT2021-03-1944.5544.3545.20-3.70-7.67%111244.70%
NFLX210618P004700002020-10-23 10:56AM EDT2021-06-1860.7058.4059.55+2.55+4.39%2011144.60%
NFLX210716P004700002020-10-22 1:36PM EDT2021-07-1666.4962.8564.100.00-15745.04%
NFLX210917P004700002020-10-22 10:58AM EDT2021-09-1773.1069.1570.350.00-9413844.02%
NFLX220121P004700002020-10-23 11:05AM EDT2022-01-2184.2082.2584.10-0.58-0.68%776544.06%
NFLX220617P004700002020-10-23 2:17PM EDT2022-06-1795.0091.5094.90-1.96-2.02%1510742.87%
NFLX230120P004700002020-10-22 12:39PM EDT2023-01-20114.68107.85113.650.00-2543.62%