Singapore markets open in 8 hours 3 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:800.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201120C008000002020-10-23 11:56AM EDT2020-11-200.080.050.10-0.07-46.67%1135064.16%
NFLX201218C008000002020-10-23 3:26PM EDT2020-12-180.510.390.76-0.14-21.54%19856.49%
NFLX210115C008000002020-10-23 2:43PM EDT2021-01-151.171.151.30-0.11-8.59%201,10151.27%
NFLX210219C008000002020-10-23 2:47PM EDT2021-02-192.482.312.74-0.12-4.62%313649.32%
NFLX210319C008000002020-10-23 10:38AM EDT2021-03-193.203.153.65-0.65-16.88%113846.86%
NFLX210618C008000002020-10-21 12:19PM EDT2021-06-1810.288.208.700.00-1431344.69%
NFLX210716C008000002020-10-07 1:09PM EDT2021-07-1624.9510.4010.950.00-2344.88%
NFLX210917C008000002020-10-21 10:31AM EDT2021-09-1718.0014.1515.000.00-345044.08%
NFLX220121C008000002020-10-23 3:31PM EDT2022-01-2124.2023.9024.60-0.35-1.43%873,84143.88%
NFLX220617C008000002020-10-23 3:58PM EDT2022-06-1733.3930.4536.80-1.84-5.22%2536644.26%
NFLX230120C008000002020-10-23 2:27PM EDT2023-01-2051.3448.0554.45-1.51-2.86%1217144.76%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201120P008000002020-09-21 10:05AM EDT2020-11-20325.400.000.000.00--60.00%
NFLX210115P008000002020-09-21 12:11AM EDT2021-01-15313.750.000.000.00--60.00%
NFLX210219P008000002020-09-21 12:11AM EDT2021-02-19339.750.000.000.00--60.00%
NFLX210319P008000002020-09-18 2:42PM EDT2021-03-19340.30278.50280.700.00-6110.00%
NFLX210618P008000002020-08-04 3:01PM EDT2021-06-18306.57297.20302.050.00-160.00%
NFLX220121P008000002020-10-20 1:20PM EDT2022-01-21306.69330.45333.300.00-24342.05%
NFLX220617P008000002020-10-23 9:46AM EDT2022-06-17341.18337.40342.70-3.74-1.08%62541.49%