Singapore markets open in 7 hours 53 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:510.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030C005100002020-10-23 3:59PM EDT2020-10-302.522.422.55-0.63-20.00%1,8791,16938.45%
NFLX201106C005100002020-10-23 3:57PM EDT2020-11-067.257.157.50-0.39-5.10%10911442.80%
NFLX201113C005100002020-10-23 11:42AM EDT2020-11-139.5210.1511.10-1.38-12.66%723843.20%
NFLX201120C005100002020-10-23 3:36PM EDT2020-11-2013.4813.4013.80-0.27-1.96%1801,26542.59%
NFLX201127C005100002020-10-23 3:36PM EDT2020-11-2715.7015.5516.25+0.50+3.29%213642.26%
NFLX201218C005100002020-10-23 3:23PM EDT2020-12-1823.0223.0523.85+0.55+2.45%11531343.52%
NFLX210115C005100002020-10-23 2:58PM EDT2021-01-1530.3230.6531.70+0.07+0.23%362,99943.96%
NFLX210219C005100002020-10-23 2:58PM EDT2021-02-1940.4040.5541.75+0.05+0.12%975145.96%
NFLX210319C005100002020-10-23 3:32PM EDT2021-03-1945.7945.3046.60+0.79+1.76%181,96145.26%
NFLX210716C005100002020-10-21 12:19PM EDT2021-07-1665.0565.3566.95-4.40-6.34%22445.86%
NFLX210917C005100002020-10-23 12:53PM EDT2021-09-1771.2572.3074.00-1.05-1.45%17145.06%
NFLX220121C005100002020-10-23 11:02AM EDT2022-01-2186.8087.0089.30-0.70-0.80%127045.41%
NFLX230120C005100002020-10-23 1:23PM EDT2023-01-20122.50118.40123.35-6.75-5.22%41245.80%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030P005100002020-10-23 3:44PM EDT2020-10-3024.5523.3024.90-3.11-11.24%9053041.99%
NFLX201106P005100002020-10-23 3:05PM EDT2020-11-0630.3428.3529.95-1.36-4.29%258245.04%
NFLX201113P005100002020-10-23 2:06PM EDT2020-11-1334.9331.5533.25-2.67-7.10%73244.21%
NFLX201120P005100002020-10-23 3:42PM EDT2020-11-2035.4034.7036.10-2.42-6.40%3654643.74%
NFLX201127P005100002020-10-21 3:25PM EDT2020-11-2738.2337.0038.200.00-51842.66%
NFLX201218P005100002020-10-23 3:46PM EDT2020-12-1844.8844.2545.55-0.32-0.71%1722843.50%
NFLX210115P005100002020-10-22 1:30PM EDT2021-01-1555.9251.6052.950.00-697843.46%
NFLX210219P005100002020-10-22 12:42PM EDT2021-02-1966.5661.4562.850.00-569545.42%
NFLX210319P005100002020-10-21 10:45AM EDT2021-03-1968.0066.0067.250.00-27144.40%
NFLX210716P005100002020-10-22 11:39AM EDT2021-07-1690.0285.3086.700.00-34644.69%
NFLX210917P005100002020-10-21 12:39PM EDT2021-09-1793.3891.7593.050.00-116043.63%
NFLX220121P005100002020-10-20 1:51PM EDT2022-01-2196.30105.25107.400.00-86843.75%
NFLX230120P005100002020-10-01 1:14PM EDT2023-01-20136.00131.85137.40+4.60+3.50%1343.12%