Singapore markets open in 8 hours 15 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:560.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030C005600002020-10-23 3:58PM EDT2020-10-300.210.200.38-0.24-53.33%16950253.03%
NFLX201106C005600002020-10-23 3:50PM EDT2020-11-061.171.121.48-0.30-20.41%2325249.04%
NFLX201113C005600002020-10-23 3:59PM EDT2020-11-132.202.232.67-0.36-14.06%117545.80%
NFLX201120C005600002020-10-23 3:46PM EDT2020-11-203.583.554.05-0.39-9.82%1062,29244.44%
NFLX201127C005600002020-10-23 3:14PM EDT2020-11-275.054.705.350.00-155343.28%
NFLX201218C005600002020-10-23 3:49PM EDT2020-12-1810.149.9010.40+0.39+4.00%1751,99043.54%
NFLX210115C005600002020-10-23 3:18PM EDT2021-01-1516.0815.7016.55+0.48+3.08%435,15843.55%
NFLX210219C005600002020-10-23 3:02PM EDT2021-02-1924.0524.6025.55-0.55-2.24%128045.62%
NFLX210319C005600002020-10-23 10:24AM EDT2021-03-1928.2528.9029.90-4.75-14.39%163844.79%
NFLX210618C005600002020-10-22 3:11PM EDT2021-06-1843.0043.4044.450.00-885344.76%
NFLX210716C005600002020-10-23 10:40AM EDT2021-07-1647.4948.1049.50-2.17-4.37%253545.42%
NFLX210917C005600002020-10-21 1:12PM EDT2021-09-1760.2054.9556.200.00-38044.49%
NFLX220121C005600002020-10-23 1:45PM EDT2022-01-2169.3569.5571.85-0.55-0.79%314545.04%
NFLX220617C005600002020-10-21 11:42AM EDT2022-06-1789.9080.2587.150.00-711745.26%
NFLX230120C005600002020-10-21 10:02AM EDT2023-01-20110.98101.30106.300.00-5845.39%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030P005600002020-10-23 2:56PM EDT2020-10-3073.5870.9073.20-1.99-2.63%92954.15%
NFLX201106P005600002020-10-21 2:00PM EDT2020-11-0671.4971.9074.100.00-41055.10%
NFLX201113P005600002020-10-21 1:09PM EDT2020-11-1372.8073.0575.200.00-21249.35%
NFLX201120P005600002020-10-23 3:30PM EDT2020-11-2075.5575.1076.50-4.22-5.29%237746.83%
NFLX201127P005600002020-10-21 3:35PM EDT2020-11-2775.5076.0077.650.00-354244.83%
NFLX201218P005600002020-10-23 9:30AM EDT2020-12-1880.7580.5582.45-3.16-3.77%115944.12%
NFLX210115P005600002020-10-23 10:01AM EDT2021-01-1591.5086.4088.20-0.57-0.62%12,53943.48%
NFLX210219P005600002020-10-23 2:35PM EDT2021-02-1997.0895.3096.75+20.12+26.14%714545.12%
NFLX210319P005600002020-10-22 1:32PM EDT2021-03-19103.9099.45100.800.00-450844.10%
NFLX210618P005600002020-10-23 3:48PM EDT2021-06-18113.70113.20114.80-3.90-3.32%154543.90%
NFLX210716P005600002020-10-23 10:27AM EDT2021-07-16120.30117.70119.25+12.95+12.06%21244.24%
NFLX210917P005600002020-10-22 2:02PM EDT2021-09-17128.45124.10125.900.00-22243.42%
NFLX220121P005600002020-10-22 11:51AM EDT2022-01-21142.30137.45139.800.00-4419143.33%
NFLX220617P005600002020-10-21 10:20AM EDT2022-06-17148.70148.50153.950.00-16943.33%