Singapore markets open in 8 hours 5 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:500.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030C005000002020-10-23 3:59PM EDT2020-10-304.704.604.75-0.50-9.62%6,0032,78137.51%
NFLX201106C005000002020-10-23 3:55PM EDT2020-11-0610.4910.2511.25-0.41-3.76%25226644.23%
NFLX201113C005000002020-10-23 3:59PM EDT2020-11-1313.9413.5514.75-0.26-1.83%7111543.51%
NFLX201120C005000002020-10-23 3:59PM EDT2020-11-2017.0016.7017.500.00-2837,40142.70%
NFLX201127C005000002020-10-23 3:59PM EDT2020-11-2719.5519.3019.60+0.60+3.17%328641.62%
NFLX201218C005000002020-10-23 3:57PM EDT2020-12-1827.0026.6527.75+0.19+0.71%5,1701,28743.54%
NFLX210115C005000002020-10-23 3:58PM EDT2021-01-1535.0034.7535.70+0.50+1.45%1317,21844.01%
NFLX210219C005000002020-10-23 11:39AM EDT2021-02-1943.4544.7045.85-0.85-1.92%3626346.07%
NFLX210319C005000002020-10-23 3:46PM EDT2021-03-1950.2249.3550.75+0.67+1.35%51237045.40%
NFLX210618C005000002020-10-23 3:40PM EDT2021-06-1865.1864.5565.90+1.09+1.70%81,29845.32%
NFLX210716C005000002020-10-22 3:02PM EDT2021-07-1669.5069.4070.90+0.25+0.36%27145.90%
NFLX210917C005000002020-10-23 12:53PM EDT2021-09-1775.0076.2578.10-1.53-2.00%21,12145.19%
NFLX220121C005000002020-10-23 12:11PM EDT2022-01-2189.7590.9593.30-1.51-1.65%111,13645.53%
NFLX220617C005000002020-10-23 1:25PM EDT2022-06-17106.80102.70106.45+1.84+1.75%751244.97%
NFLX230120C005000002020-10-23 10:02AM EDT2023-01-20123.19121.80126.65+0.19+0.15%310545.74%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030P005000002020-10-23 3:59PM EDT2020-10-3016.6516.0016.95-2.75-14.18%41996239.65%
NFLX201106P005000002020-10-23 3:30PM EDT2020-11-0622.1521.6022.85-3.73-14.41%10618843.90%
NFLX201113P005000002020-10-23 3:30PM EDT2020-11-1325.8525.1026.60-2.58-9.07%7411443.80%
NFLX201120P005000002020-10-23 3:51PM EDT2020-11-2028.7028.5029.65-2.79-8.86%763,07943.53%
NFLX201127P005000002020-10-23 2:03PM EDT2020-11-2733.1330.8531.85-0.97-2.84%83042.52%
NFLX201218P005000002020-10-23 3:57PM EDT2020-12-1839.2038.1039.45-1.30-3.21%5,0251,24643.52%
NFLX210115P005000002020-10-23 3:33PM EDT2021-01-1546.3946.0546.95-3.70-7.39%1554,59943.51%
NFLX210219P005000002020-10-23 12:14PM EDT2021-02-1958.3655.5556.90-1.54-2.57%125845.48%
NFLX210319P005000002020-10-23 3:52PM EDT2021-03-1960.7060.1061.40-1.90-3.04%5021,30244.55%
NFLX210618P005000002020-10-22 10:44AM EDT2021-06-1879.9074.7576.050.00-420544.34%
NFLX210716P005000002020-10-16 3:52PM EDT2021-07-1672.1079.4080.450.00-14344.60%
NFLX210917P005000002020-10-22 3:55PM EDT2021-09-1788.7585.8587.450.00-21877043.92%
NFLX220121P005000002020-10-23 9:57AM EDT2022-01-21100.6599.25100.85-2.35-2.28%111,01743.60%
NFLX220617P005000002020-10-22 9:39AM EDT2022-06-17113.49108.90112.400.00-71,23342.62%
NFLX230120P005000002020-10-22 1:58PM EDT2023-01-20130.85125.95132.000.00-133943.50%