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:600.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030C006000002020-10-23 3:55PM EDT2020-10-300.070.060.10-0.11-61.11%4051,62163.48%
NFLX201106C006000002020-10-23 1:49PM EDT2020-11-060.330.260.65-0.20-37.74%717354.25%
NFLX201113C006000002020-10-23 3:59PM EDT2020-11-130.940.801.07-0.09-8.74%1911550.66%
NFLX201120C006000002020-10-23 3:59PM EDT2020-11-201.451.371.50-0.20-12.12%4733,35946.61%
NFLX201127C006000002020-10-23 2:32PM EDT2020-11-271.991.912.29-0.13-6.13%68045.53%
NFLX201218C006000002020-10-23 3:48PM EDT2020-12-185.294.955.30+0.29+5.80%681,14144.47%
NFLX210115C006000002020-10-23 3:48PM EDT2021-01-159.459.159.65+0.35+3.85%1823,73143.83%
NFLX210219C006000002020-10-23 3:23PM EDT2021-02-1916.2516.0516.65+0.10+0.62%18826345.26%
NFLX210319C006000002020-10-23 3:58PM EDT2021-03-1919.9819.7020.60+0.23+1.16%714244.60%
NFLX210618C006000002020-10-23 1:38PM EDT2021-06-1832.5032.8533.95-2.20-6.34%162244.58%
NFLX210716C006000002020-10-23 12:59PM EDT2021-07-1636.8737.3038.55-3.13-7.83%16445.13%
NFLX210917C006000002020-10-23 10:28AM EDT2021-09-1744.5043.8545.40-0.10-0.22%220044.45%
NFLX220121C006000002020-10-23 3:30PM EDT2022-01-2159.0058.3560.20+0.10+0.17%5862,03344.76%
NFLX220617C006000002020-10-23 3:58PM EDT2022-06-1771.0668.6075.85-2.30-3.14%1426245.21%
NFLX230120C006000002020-10-23 2:27PM EDT2023-01-2091.5789.4594.95-0.78-0.84%198545.30%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030P006000002020-10-22 2:24PM EDT2020-10-30115.50110.70112.950.00-41265.63%
NFLX201106P006000002020-10-22 1:14PM EDT2020-11-06116.10111.05113.350.00-3554.74%
NFLX201113P006000002020-10-08 9:44AM EDT2020-11-1360.33111.50113.800.00-2258.11%
NFLX201120P006000002020-10-23 12:44PM EDT2020-11-20116.70112.05114.30+1.25+1.08%64652.56%
NFLX201127P006000002020-10-19 11:41AM EDT2020-11-2783.20112.65114.900.00-2449.29%
NFLX201218P006000002020-10-23 10:30AM EDT2020-12-18119.10116.25117.60-2.30-1.89%319545.88%
NFLX210115P006000002020-10-21 12:32PM EDT2021-01-15117.85119.50121.450.00-314143.98%
NFLX210219P006000002020-10-23 1:13PM EDT2021-02-19129.55126.75127.55+0.25+0.19%14144.35%
NFLX210319P006000002020-10-23 11:31AM EDT2021-03-19134.19130.15131.45-0.03-0.02%2443.78%
NFLX210618P006000002020-10-22 2:26PM EDT2021-06-18145.95142.45144.200.00-1620743.59%
NFLX210716P006000002020-10-23 10:17AM EDT2021-07-16149.40146.65148.45-2.05-1.35%45243.99%
NFLX210917P006000002020-10-23 2:54PM EDT2021-09-17154.60152.75154.80-2.00-1.28%362243.17%
NFLX220121P006000002020-10-22 11:37AM EDT2022-01-21171.10165.65168.150.00-130643.03%
NFLX220617P006000002020-10-02 12:15PM EDT2022-06-17173.55175.60182.050.00-23443.03%
NFLX230120P006000002020-10-22 1:54PM EDT2023-01-20198.39191.65198.000.00-11442.37%