Singapore markets open in 8 hours 14 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:660.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030C006600002020-10-23 3:24PM EDT2020-10-300.030.000.03-0.02-40.00%3420175.78%
NFLX201106C006600002020-10-23 11:25AM EDT2020-11-060.150.010.300.00-1012764.75%
NFLX201113C006600002020-10-22 10:17AM EDT2020-11-130.200.150.52-0.24-54.55%111757.52%
NFLX201120C006600002020-10-23 2:35PM EDT2020-11-200.470.470.57-0.11-18.97%3017352.69%
NFLX201127C006600002020-10-23 10:16AM EDT2020-11-270.800.621.00-0.12-13.04%2950.24%
NFLX201218C006600002020-10-23 3:01PM EDT2020-12-182.081.992.35-0.14-6.31%2351047.99%
NFLX210115C006600002020-10-23 3:01PM EDT2021-01-154.144.204.60-0.21-4.83%329645.48%
NFLX210219C006600002020-10-20 3:18PM EDT2021-02-1921.888.459.050.00-15045.88%
NFLX210319C006600002020-10-22 12:30PM EDT2021-03-1911.5810.9511.650.00-17744.64%
NFLX210618C006600002020-10-22 3:23PM EDT2021-06-1821.7021.5022.300.00-16144.29%
NFLX210716C006600002020-10-20 10:08AM EDT2021-07-1648.2525.3026.300.00-3344.83%
NFLX210917C006600002020-09-17 3:50PM EDT2021-09-1731.2056.1058.150.00-91158.56%
NFLX220121C006600002020-10-21 9:33AM EDT2022-01-2155.0044.1546.100.00-14744.45%
NFLX220617C006600002020-10-22 11:04AM EDT2022-06-1759.3053.7561.250.00-212144.96%
NFLX230120C006600002020-10-21 10:33AM EDT2023-01-2078.2074.7580.650.00-14045.29%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201113P006600002020-10-09 9:36AM EDT2020-11-13128.46170.85173.200.00-8856.89%
NFLX201120P006600002020-10-23 10:43AM EDT2020-11-20174.90171.10173.35+13.09+8.09%3952.52%
NFLX201218P006600002020-09-29 12:49PM EDT2020-12-18132.30172.90174.800.00-14650.89%
NFLX210115P006600002020-10-20 10:42AM EDT2021-01-15149.91174.75176.700.00-11246.42%
NFLX210219P006600002020-10-22 12:30PM EDT2021-02-19185.65178.95180.600.00-41145.65%
NFLX210319P006600002020-10-22 12:32PM EDT2021-03-19188.20181.30182.950.00-4544.14%
NFLX210618P006600002020-10-21 2:02PM EDT2021-06-18192.30190.80192.650.00-86043.23%
NFLX210716P006600002020-10-12 3:51PM EDT2021-07-16198.05194.35196.20+26.60+15.51%42443.54%
NFLX220121P006600002020-10-21 10:40AM EDT2022-01-21214.15211.45214.100.00-25142.65%
NFLX220617P006600002020-09-22 11:40AM EDT2022-06-17227.200.000.000.00-200.00%