Singapore markets open in 8 hours 4 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:700.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030C007000002020-10-23 3:25PM EDT2020-10-300.020.000.05-0.01-33.33%5534092.97%
NFLX201106C007000002020-10-23 10:37AM EDT2020-11-060.080.000.21-0.01-11.11%418472.46%
NFLX201113C007000002020-10-23 3:00PM EDT2020-11-130.120.010.15-0.05-29.41%220656.84%
NFLX201120C007000002020-10-23 3:58PM EDT2020-11-200.280.270.34-0.06-17.65%852,03956.89%
NFLX201127C007000002020-10-21 1:54PM EDT2020-11-270.550.380.690.00-55654.69%
NFLX201218C007000002020-10-23 2:49PM EDT2020-12-181.171.191.42-0.20-14.60%251,08350.12%
NFLX210115C007000002020-10-23 2:53PM EDT2021-01-152.702.703.05-0.08-2.88%211,68347.22%
NFLX210219C007000002020-10-23 2:11PM EDT2021-02-195.625.605.95-0.38-6.33%21,31546.17%
NFLX210319C007000002020-10-23 2:14PM EDT2021-03-197.597.458.05-0.35-4.41%429644.93%
NFLX210618C007000002020-10-23 3:59PM EDT2021-06-1816.5516.2016.85-0.17-1.02%41,28744.23%
NFLX210716C007000002020-10-14 2:44PM EDT2021-07-1620.5019.5020.35-0.50-2.38%11944.72%
NFLX210917C007000002020-10-23 11:16AM EDT2021-09-1725.0024.8025.50-18.49-42.52%12243.77%
NFLX220121C007000002020-10-23 2:37PM EDT2022-01-2137.4036.8038.60-4.93-11.65%131544.29%
NFLX220617C007000002020-10-23 10:41AM EDT2022-06-1749.9746.7053.25-0.03-0.06%141544.87%
NFLX230120C007000002020-10-23 11:35AM EDT2023-01-2068.0065.7068.40+1.00+1.49%15343.86%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030P007000002020-10-19 4:10PM EDT2020-10-30158.15210.60212.950.00--0100.00%
NFLX201106P007000002020-10-19 3:06PM EDT2020-11-06170.50210.60212.900.00--264.84%
NFLX201120P007000002020-07-16 3:17PM EDT2020-11-20189.70219.05222.000.00--3107.15%
NFLX201218P007000002020-10-14 12:09PM EDT2020-12-18159.90212.10214.050.00-1454.97%
NFLX210115P007000002020-10-06 3:45PM EDT2021-01-15201.00213.25215.200.00-1248.62%
NFLX210319P007000002020-10-23 11:21AM EDT2021-03-19222.80217.40219.45-3.98-1.76%33544.49%
NFLX210618P007000002020-08-26 9:41AM EDT2021-06-18220.59243.15246.150.00-21257.21%
NFLX210917P007000002020-09-15 12:00PM EDT2021-09-17234.30212.55218.500.00-2228.70%
NFLX220121P007000002020-10-14 9:52AM EDT2022-01-21207.42243.95246.600.00-11142.39%
NFLX220617P007000002020-09-03 1:21PM EDT2022-06-17251.95248.65256.950.00-11941.48%