Singapore markets open in 8 hours 50 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:740.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201030C007400002020-10-22 10:01AM EDT2020-10-300.030.000.030.00-1289101.56%
NFLX201106C007400002020-10-21 9:31AM EDT2020-11-060.010.000.180.00-11680.86%
NFLX201113C007400002020-10-22 11:39AM EDT2020-11-130.190.000.270.00-263268.07%
NFLX201120C007400002020-10-22 10:46AM EDT2020-11-200.260.000.360.00-221660.45%
NFLX201127C007400002020-10-21 10:15AM EDT2020-11-270.590.130.490.00-52257.42%
NFLX201218C007400002020-10-21 9:31AM EDT2020-12-181.180.761.050.00-217752.28%
NFLX210115C007400002020-10-23 11:27AM EDT2021-01-151.761.762.15-0.73-29.32%3036849.21%
NFLX210219C007400002020-10-21 11:04AM EDT2021-02-195.603.804.300.00-25347.46%
NFLX210319C007400002020-10-23 3:56PM EDT2021-03-195.405.305.70-0.05-0.92%31,50945.50%
NFLX210618C007400002020-10-23 12:14PM EDT2021-06-1812.2012.2512.80-0.55-4.31%25544.30%
NFLX210716C007400002020-09-01 11:02AM EDT2021-07-1645.6927.6528.700.00-11654.77%
NFLX210917C007400002020-09-24 11:04AM EDT2021-09-1720.5819.6520.550.00-22343.86%
NFLX220121C007400002020-10-20 1:10PM EDT2022-01-2151.5530.7532.450.00-28444.23%
NFLX220617C007400002020-08-27 11:55AM EDT2022-06-1763.1539.4545.700.00-29044.50%
NFLX230120C007400002020-10-21 11:10AM EDT2023-01-2064.7556.7564.200.00-12544.92%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201120P007400002020-09-10 12:46PM EDT2020-11-20251.35203.10205.450.00--10.00%
NFLX210319P007400002020-09-28 10:39AM EDT2021-03-19262.90255.10257.200.00-131145.13%
NFLX210917P007400002020-07-27 12:22PM EDT2021-09-17275.65230.00238.600.00--10.00%
NFLX220121P007400002020-10-22 1:41PM EDT2022-01-21283.35277.75280.550.00-2342.26%
NFLX220617P007400002020-10-21 10:29AM EDT2022-06-17286.75284.85291.150.00-2841.75%