Singapore markets close in 5 hours 3 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
488.24-0.04 (-0.01%)
At close: 4:00PM EDT

488.00 -0.24 (-0.05%)
After hours: 7:22PM EDT

In the money
Show:ListStraddle
Strike:610.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030C006100002020-10-23 3:47PM EDT2020-10-300.050.000.31-0.01-16.67%145489.94%
NFLX201106C006100002020-10-26 3:59PM EDT2020-11-060.300.120.48-0.08-21.05%78159.18%
NFLX201113C006100002020-10-26 1:59PM EDT2020-11-130.630.550.91-0.18-22.22%13553.08%
NFLX201120C006100002020-10-26 2:05PM EDT2020-11-201.091.031.38-0.06-5.22%1239350.59%
NFLX201127C006100002020-10-26 12:43PM EDT2020-11-271.491.571.92-0.11-6.88%22847.86%
NFLX201218C006100002020-10-26 2:51PM EDT2020-12-184.544.354.75+0.29+6.82%53746.33%
NFLX210115C006100002020-10-26 2:45PM EDT2021-01-157.798.108.70-0.33-4.06%130344.97%
NFLX210219C006100002020-10-22 2:30PM EDT2021-02-1916.2014.4515.30+1.66+11.42%424346.06%
NFLX210319C006100002020-10-26 2:15PM EDT2021-03-1916.7517.9518.80-4.17-19.93%43144.96%
NFLX210618C006100002020-10-26 3:52PM EDT2021-06-1830.8030.5531.70-4.30-12.25%313644.74%
NFLX210716C006100002020-10-20 12:47PM EDT2021-07-1658.4533.8036.100.00-1645.19%
NFLX210917C006100002020-10-20 2:21PM EDT2021-09-1767.9541.5542.900.00-24544.52%
NFLX220121C006100002020-10-21 2:39PM EDT2022-01-2161.2455.0557.450.00-39344.75%
NFLX220617C006100002020-10-21 11:33AM EDT2022-06-1777.3566.5571.000.00-111744.36%
NFLX230120C006100002020-10-23 2:12PM EDT2023-01-2090.8085.0092.100.00-113645.26%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030P006100002020-10-21 3:43PM EDT2020-10-30119.99119.50123.800.00-34137.16%
NFLX201106P006100002020-10-20 12:00PM EDT2020-11-0689.52119.60124.000.00-5884.45%
NFLX201113P006100002020-10-09 10:06AM EDT2020-11-1386.79120.00124.500.00-6069.14%
NFLX201120P006100002020-10-13 2:33PM EDT2020-11-20117.65121.45124.65+36.70+45.34%1559.42%
NFLX201127P006100002020-10-19 4:10PM EDT2020-11-2770.15121.50125.350.00--155.40%
NFLX201218P006100002020-10-22 1:48PM EDT2020-12-18130.50125.20126.950.00-1947.51%
NFLX210115P006100002020-10-21 9:36AM EDT2021-01-15122.30128.20130.450.00-25244.97%
NFLX210219P006100002020-10-23 1:13PM EDT2021-02-19137.95134.45136.550.00-12045.47%
NFLX210319P006100002020-10-26 12:53PM EDT2021-03-19144.15137.70139.80+2.90+2.05%11144.21%
NFLX210618P006100002020-10-01 11:48AM EDT2021-06-18146.60149.75151.650.00-52143.48%
NFLX210716P006100002020-10-23 10:22AM EDT2021-07-16157.35153.80155.800.00-471943.87%
NFLX210917P006100002020-10-22 3:03PM EDT2021-09-17164.10159.70162.000.00-2243.02%
NFLX220121P006100002020-09-17 11:53AM EDT2022-01-21188.450.000.000.00-200.00%
NFLX220617P006100002020-07-29 12:52PM EDT2022-06-17194.80175.60182.400.00-23740.21%