Singapore markets open in 8 hours 29 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:650.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030C006500002020-10-23 3:46PM EDT2020-10-300.020.000.03-0.03-60.00%7658972.66%
NFLX201106C006500002020-10-23 10:23AM EDT2020-11-060.190.010.15-0.02-9.52%533457.52%
NFLX201113C006500002020-10-21 2:59PM EDT2020-11-130.570.210.580.00-286756.35%
NFLX201120C006500002020-10-23 3:59PM EDT2020-11-200.590.500.67-0.10-14.49%531,60151.34%
NFLX201127C006500002020-10-23 3:46PM EDT2020-11-270.890.741.12-0.07-7.29%33050.88%
NFLX201218C006500002020-10-23 3:08PM EDT2020-12-182.302.232.65-0.16-6.50%3235347.32%
NFLX210115C006500002020-10-23 10:39AM EDT2021-01-154.504.905.10-0.35-7.22%571044.98%
NFLX210219C006500002020-10-23 10:31AM EDT2021-02-199.509.4010.00-0.60-5.94%436645.74%
NFLX210618C006500002020-10-21 12:31PM EDT2021-06-1824.8423.1023.900.00-210544.30%
NFLX210716C006500002020-10-21 2:25PM EDT2021-07-1630.2027.0028.000.00-461744.84%
NFLX210917C006500002020-10-20 10:08AM EDT2021-09-1757.7532.9534.300.00-16644.19%
NFLX220121C006500002020-10-23 3:40PM EDT2022-01-2146.9646.2048.20-0.44-0.93%327644.49%
NFLX220617C006500002020-10-23 1:15PM EDT2022-06-1759.4057.2561.80-5.60-8.62%105344.32%
NFLX230120C006500002020-10-23 3:48PM EDT2023-01-2079.2075.6079.150.00-17444.01%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201106P006500002020-10-14 12:05PM EDT2020-11-06110.80160.70163.000.00-11160.84%
NFLX201120P006500002020-10-22 3:47PM EDT2020-11-20165.55161.20163.400.00-11751.34%
NFLX201218P006500002020-10-14 9:39AM EDT2020-12-18102.00163.15165.100.00-31450.00%
NFLX210115P006500002020-07-17 11:50AM EDT2021-01-15178.10174.85178.000.00-4162.10%
NFLX210219P006500002020-10-23 1:55PM EDT2021-02-19173.10169.55171.50+24.40+16.41%1445.45%
NFLX210618P006500002020-10-21 3:45PM EDT2021-06-18185.05182.40184.250.00-72243.27%
NFLX210917P006500002020-09-15 1:05PM EDT2021-09-17191.97174.45180.500.00-181034.23%
NFLX220121P006500002020-10-21 10:36AM EDT2022-01-21206.17203.75206.200.00-13742.71%
NFLX220617P006500002020-10-14 2:21PM EDT2022-06-17195.00213.35217.400.00-11541.84%
NFLX230120P006500002020-10-19 12:10AM EDT2023-01-20216.00228.50236.500.00--142.55%