Singapore markets open in 8 hours 55 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:540.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030C005400002020-10-23 3:57PM EDT2020-10-300.470.360.58-0.39-45.35%36398046.58%
NFLX201106C005400002020-10-23 3:39PM EDT2020-11-062.352.312.45-0.30-11.32%8632944.64%
NFLX201113C005400002020-10-23 3:17PM EDT2020-11-134.314.054.55-0.14-3.15%2312543.85%
NFLX201120C005400002020-10-23 3:46PM EDT2020-11-206.356.106.45-0.08-1.24%1391,71242.95%
NFLX201127C005400002020-10-23 3:03PM EDT2020-11-277.817.658.10-0.08-1.01%546041.98%
NFLX201218C005400002020-10-23 3:48PM EDT2020-12-1814.2514.0514.45+0.56+4.09%3147,64743.14%
NFLX210115C005400002020-10-23 3:46PM EDT2021-01-1521.1020.6021.60+0.35+1.69%513,73643.62%
NFLX210219C005400002020-10-23 3:35PM EDT2021-02-1930.5030.3531.10-0.62-1.99%1123345.60%
NFLX210319C005400002020-10-23 3:51PM EDT2021-03-1935.5035.0535.75+0.56+1.60%48444.88%
NFLX210618C005400002020-10-22 3:57PM EDT2021-06-1850.0049.6551.00+0.11+0.22%11,06745.05%
NFLX210716C005400002020-10-22 1:59PM EDT2021-07-1654.3054.5055.950.00-116845.60%
NFLX210917C005400002020-10-23 12:17PM EDT2021-09-1760.6061.4063.15-7.50-11.01%24844.88%
NFLX220121C005400002020-10-22 1:39PM EDT2022-01-2176.4076.1578.450.00-524845.19%
NFLX220617C005400002020-10-20 10:23AM EDT2022-06-17119.1586.5592.400.00-44744.88%
NFLX230120C005400002020-10-19 12:31PM EDT2023-01-20110.70107.30113.000.00-11345.62%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030P005400002020-10-23 3:26PM EDT2020-10-3052.6051.2053.45-3.08-5.53%4122959.69%
NFLX201106P005400002020-10-23 2:57PM EDT2020-11-0655.8553.4555.05-2.16-3.72%188049.01%
NFLX201113P005400002020-10-22 2:25PM EDT2020-11-1360.5055.0557.100.00-21646.58%
NFLX201120P005400002020-10-23 3:30PM EDT2020-11-2058.0057.0558.90-3.57-5.80%2768344.83%
NFLX201127P005400002020-10-23 11:45AM EDT2020-11-2763.5458.9560.00+3.54+5.90%11242.38%
NFLX201218P005400002020-10-23 1:54PM EDT2020-12-1868.2064.8065.95+1.50+2.25%58,15342.82%
NFLX210115P005400002020-10-23 2:50PM EDT2021-01-1573.0071.6572.90-1.90-2.54%341,94243.14%
NFLX210219P005400002020-10-22 11:30AM EDT2021-02-1984.4081.0082.400.00-212545.22%
NFLX210319P005400002020-10-23 11:01AM EDT2021-03-1987.7085.4586.45-0.64-0.72%27544.05%
NFLX210618P005400002020-10-22 11:38AM EDT2021-06-18104.6599.60101.000.00-127343.97%
NFLX210716P005400002020-10-22 1:58PM EDT2021-07-16108.25104.20105.750.00-2644.46%
NFLX210917P005400002020-10-21 3:50PM EDT2021-09-17114.18110.65112.400.00-32443.57%
NFLX220121P005400002020-10-21 2:33PM EDT2022-01-21125.75124.15126.300.00-111043.44%
NFLX220617P005400002020-10-19 1:24PM EDT2022-06-17121.95134.20137.950.00-223942.43%
NFLX230120P005400002020-10-21 10:19AM EDT2023-01-20152.05151.00157.900.00-5643.28%