Singapore markets close in 1 hour 18 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
502.11-7.53 (-1.48%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200807C002450002020-07-29 10:24AM EDT245.00244.800.000.000.00--00.00%
NFLX200807C002500002020-07-31 9:40AM EDT250.00240.100.000.000.00-200.00%
NFLX200807C002550002020-07-30 11:32AM EDT255.00228.750.000.000.00--00.00%
NFLX200807C002600002020-07-30 12:53PM EDT260.00226.500.000.000.00--00.00%
NFLX200807C002650002020-07-31 10:00AM EDT265.00241.400.000.000.00-200.00%
NFLX200807C002700002020-08-04 10:51AM EDT270.00236.400.000.000.00-200.00%
NFLX200807C002900002020-07-30 1:53PM EDT290.00196.350.000.000.00--00.00%
NFLX200807C002950002020-07-31 12:17PM EDT295.00192.700.000.000.00-200.00%
NFLX200807C003000002020-08-05 10:14AM EDT300.00207.510.000.000.00-100.00%
NFLX200807C003050002020-07-31 9:30AM EDT305.00181.550.000.000.00-200.00%
NFLX200807C003250002020-07-14 10:15AM EDT325.00170.800.000.000.00--00.00%
NFLX200807C003400002020-07-29 12:07PM EDT340.00166.550.000.000.00-400.00%
NFLX200807C003450002020-07-27 11:49AM EDT345.00141.050.000.000.00--00.00%
NFLX200807C003500002020-08-03 12:13PM EDT350.00148.400.000.000.00-200.00%
NFLX200807C003550002020-07-16 10:41AM EDT355.00159.980.000.000.00-200.00%
NFLX200807C003600002020-08-05 3:37PM EDT360.00142.880.000.000.00-300.00%
NFLX200807C003650002020-07-17 10:18AM EDT365.00122.000.000.000.00-200.00%
NFLX200807C003700002020-08-03 11:36AM EDT370.00127.950.000.000.00-200.00%
NFLX200807C003750002020-07-31 10:56AM EDT375.00131.500.000.000.00-200.00%
NFLX200807C003800002020-07-31 3:03PM EDT380.00126.600.000.000.00-200.00%
NFLX200807C003850002020-08-03 10:28AM EDT385.00110.750.000.000.00-200.00%
NFLX200807C003900002020-08-03 10:13AM EDT390.00107.050.000.000.00-200.00%
NFLX200807C003950002020-08-05 10:10AM EDT395.00112.800.000.000.00-400.00%
NFLX200807C004000002020-08-04 9:49AM EDT400.00103.920.000.000.00-3200.00%
NFLX200807C004050002020-08-03 3:16PM EDT405.0093.050.000.000.00-800.00%
NFLX200807C004100002020-08-05 10:51AM EDT410.0094.730.000.000.00-200.00%
NFLX200807C004150002020-08-04 1:30PM EDT415.0087.800.000.000.00-200.00%
NFLX200807C004200002020-08-05 10:50AM EDT420.0083.990.000.000.00-1900.00%
NFLX200807C004250002020-08-05 1:50PM EDT425.0080.200.000.000.00-100.00%
NFLX200807C004300002020-08-04 1:05PM EDT430.0074.610.000.000.00-100.00%
NFLX200807C004350002020-08-04 1:24PM EDT435.0073.100.000.000.00-1000.00%
NFLX200807C004400002020-08-05 10:49AM EDT440.0064.600.000.000.00-900.00%
NFLX200807C004450002020-08-05 12:16PM EDT445.0059.440.000.000.00-700.00%
NFLX200807C004500002020-08-05 3:03PM EDT450.0055.850.000.000.00-3100.00%
NFLX200807C004550002020-08-05 10:37AM EDT455.0051.500.000.000.00-1100.00%
NFLX200807C004600002020-08-05 3:35PM EDT460.0043.100.000.000.00-5300.00%
NFLX200807C004650002020-08-05 1:56PM EDT465.0041.250.000.000.00-1000.00%
NFLX200807C004700002020-08-05 3:47PM EDT470.0032.850.000.000.00-1100.00%
NFLX200807C004750002020-08-05 3:43PM EDT475.0027.730.000.000.00-8100.00%
NFLX200807C004800002020-08-05 3:56PM EDT480.0024.090.000.000.00-5700.00%
NFLX200807C004850002020-08-05 3:57PM EDT485.0019.250.000.000.00-9800.00%
NFLX200807C004900002020-08-05 3:57PM EDT490.0014.870.000.000.00-24700.00%
NFLX200807C004950002020-08-05 3:57PM EDT495.0010.090.000.000.00-44400.00%
NFLX200807C005000002020-08-05 3:59PM EDT500.006.500.000.000.00-1,90500.00%
NFLX200807C005050002020-08-05 3:59PM EDT505.004.300.000.000.00-4,95701.56%
NFLX200807C005100002020-08-05 3:59PM EDT510.002.640.000.000.00-7,31206.25%
NFLX200807C005150002020-08-05 3:59PM EDT515.001.660.000.000.00-3,52706.25%
NFLX200807C005200002020-08-05 3:59PM EDT520.000.950.000.000.00-14,913012.50%
NFLX200807C005250002020-08-05 3:59PM EDT525.000.660.000.000.00-2,584012.50%
NFLX200807C005300002020-08-05 3:59PM EDT530.000.450.000.000.00-2,016012.50%
NFLX200807C005350002020-08-05 3:59PM EDT535.000.330.000.000.00-677025.00%
NFLX200807C005400002020-08-05 3:58PM EDT540.000.250.000.000.00-829025.00%
NFLX200807C005450002020-08-05 3:58PM EDT545.000.160.000.000.00-412025.00%
NFLX200807C005500002020-08-05 4:00PM EDT550.000.120.000.000.00-582025.00%
NFLX200807C005550002020-08-05 3:44PM EDT555.000.090.000.000.00-216025.00%
NFLX200807C005600002020-08-05 3:31PM EDT560.000.080.000.000.00-303025.00%
NFLX200807C005650002020-08-05 3:55PM EDT565.000.060.000.000.00-73025.00%
NFLX200807C005700002020-08-05 3:34PM EDT570.000.010.000.000.00-57025.00%
NFLX200807C005750002020-08-05 3:41PM EDT575.000.040.000.000.00-229050.00%
NFLX200807C005800002020-08-05 3:36PM EDT580.000.020.000.000.00-25050.00%
NFLX200807C005850002020-08-05 12:55PM EDT585.000.050.000.000.00-11050.00%
NFLX200807C005900002020-08-05 2:18PM EDT590.000.030.000.000.00-9050.00%
NFLX200807C006000002020-08-05 3:24PM EDT600.000.040.000.000.00-63050.00%
NFLX200807C006100002020-08-04 1:59PM EDT610.000.010.000.000.00-1050.00%
NFLX200807C006200002020-08-05 1:20PM EDT620.000.030.000.000.00-8050.00%
NFLX200807C006300002020-08-05 10:13AM EDT630.000.040.010.000.00-20093.75%
NFLX200807C006400002020-08-04 3:58PM EDT640.000.010.000.000.00-1050.00%
NFLX200807C006500002020-08-05 10:58AM EDT650.000.010.000.000.00-13050.00%
NFLX200807C006600002020-08-05 12:47PM EDT660.000.020.000.000.00-10050.00%
NFLX200807C006700002020-08-04 1:38PM EDT670.000.010.000.000.00-1050.00%
NFLX200807C006800002020-08-04 10:45AM EDT680.000.020.000.000.00-8050.00%
NFLX200807C006900002020-08-05 3:09PM EDT690.000.010.000.000.00-1050.00%
NFLX200807C007000002020-08-04 3:00PM EDT700.000.020.000.000.00-2050.00%
NFLX200807C007100002020-08-03 12:49PM EDT710.000.010.000.000.00-5050.00%
NFLX200807C007200002020-08-03 3:48PM EDT720.000.030.000.000.00-12050.00%
NFLX200807C007300002020-08-04 1:39PM EDT730.000.010.000.000.00-3050.00%
NFLX200807C007400002020-08-04 10:17AM EDT740.000.010.000.000.00-2050.00%
NFLX200807C007500002020-08-04 2:29PM EDT750.000.010.000.000.00-4050.00%
NFLX200807C007600002020-07-24 9:30AM EDT760.000.090.000.000.00-1050.00%
NFLX200807C007700002020-07-27 11:29AM EDT770.000.060.000.000.00-2050.00%
NFLX200807C007800002020-07-31 12:31PM EDT780.000.010.000.000.00-53050.00%
NFLX200807C007900002020-08-03 3:33PM EDT790.000.010.000.000.00-1050.00%
NFLX200807C008000002020-08-03 2:54PM EDT800.000.010.000.000.00-10050.00%
NFLX200807C008200002020-08-05 11:58AM EDT820.000.010.000.000.00-3050.00%
NFLX200807C008400002020-07-30 1:26PM EDT840.000.100.000.000.00-1050.00%
NFLX200807C008600002020-08-04 2:30PM EDT860.000.010.000.000.00-42050.00%
NFLX200807C008800002020-08-03 9:43AM EDT880.000.010.000.000.00-1050.00%
NFLX200807C009000002020-08-05 9:30AM EDT900.000.010.000.000.00-9050.00%
Putsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200807P002250002020-08-04 11:40AM EDT225.000.100.000.000.00-1050.00%
NFLX200807P002500002020-07-10 1:06PM EDT250.000.400.000.000.00-1050.00%
NFLX200807P002600002020-07-01 11:30AM EDT260.000.190.000.190.00--1330.08%
NFLX200807P002650002020-07-16 3:25PM EDT265.000.200.030.000.00--0271.88%
NFLX200807P002750002020-07-17 12:28PM EDT275.000.200.000.000.00--0100.00%
NFLX200807P002800002020-07-06 10:43AM EDT280.000.230.000.010.00--2231.25%
NFLX200807P003000002020-07-20 9:34AM EDT300.000.150.000.000.00-5050.00%
NFLX200807P003050002020-08-04 2:42PM EDT305.000.010.000.000.00-1050.00%
NFLX200807P003100002020-07-27 2:44PM EDT310.000.040.000.000.00--050.00%
NFLX200807P003200002020-07-17 3:22PM EDT320.000.290.000.000.00-2050.00%
NFLX200807P003300002020-08-03 11:47AM EDT330.000.140.000.000.00-1050.00%
NFLX200807P003350002020-07-14 2:54PM EDT335.000.590.000.000.00--050.00%
NFLX200807P003400002020-07-24 11:54AM EDT340.000.150.000.000.00-1050.00%
NFLX200807P003450002020-07-16 3:15PM EDT345.000.520.000.000.00-3050.00%
NFLX200807P003500002020-08-03 10:19AM EDT350.000.150.000.000.00-61050.00%
NFLX200807P003550002020-08-03 9:30AM EDT355.000.030.000.000.00-1050.00%
NFLX200807P003600002020-08-03 10:17AM EDT360.000.110.000.000.00-40050.00%
NFLX200807P003650002020-07-28 9:59AM EDT365.000.090.000.000.00-1050.00%
NFLX200807P003700002020-08-03 1:03PM EDT370.000.010.000.000.00-1050.00%
NFLX200807P003750002020-07-30 3:38PM EDT375.000.060.000.000.00-2050.00%
NFLX200807P003800002020-08-04 2:44PM EDT380.000.010.000.000.00-5050.00%
NFLX200807P003850002020-07-31 9:33AM EDT385.000.010.000.000.00-1050.00%
NFLX200807P003900002020-08-04 11:26AM EDT390.000.010.000.000.00-1050.00%
NFLX200807P003950002020-08-05 9:43AM EDT395.000.020.000.000.00-1050.00%
NFLX200807P004000002020-08-05 3:06PM EDT400.000.020.000.000.00-16050.00%
NFLX200807P004050002020-08-05 9:52AM EDT405.000.040.000.000.00-3050.00%
NFLX200807P004100002020-08-04 2:23PM EDT410.000.040.000.000.00-3050.00%
NFLX200807P004150002020-08-05 3:53PM EDT415.000.040.000.000.00-12050.00%
NFLX200807P004200002020-08-05 3:07PM EDT420.000.050.000.000.00-33050.00%
NFLX200807P004250002020-08-05 2:10PM EDT425.000.070.000.000.00-1050.00%
NFLX200807P004300002020-08-05 3:43PM EDT430.000.100.000.000.00-223050.00%
NFLX200807P004350002020-08-05 2:44PM EDT435.000.090.000.000.00-31050.00%
NFLX200807P004400002020-08-05 3:18PM EDT440.000.060.000.000.00-147050.00%
NFLX200807P004450002020-08-05 3:20PM EDT445.000.120.000.000.00-174025.00%
NFLX200807P004500002020-08-05 3:51PM EDT450.000.160.000.000.00-346025.00%
NFLX200807P004550002020-08-05 3:51PM EDT455.000.200.000.000.00-190025.00%
NFLX200807P004600002020-08-05 3:54PM EDT460.000.230.000.000.00-468025.00%
NFLX200807P004650002020-08-05 3:58PM EDT465.000.290.000.000.00-293025.00%
NFLX200807P004700002020-08-05 3:51PM EDT470.000.410.000.000.00-515025.00%
NFLX200807P004750002020-08-05 3:58PM EDT475.000.560.000.000.00-734012.50%
NFLX200807P004800002020-08-05 3:59PM EDT480.000.780.000.000.00-1,366012.50%
NFLX200807P004850002020-08-05 3:59PM EDT485.001.210.000.000.00-1,409012.50%
NFLX200807P004900002020-08-05 3:59PM EDT490.001.850.000.000.00-2,10706.25%
NFLX200807P004950002020-08-05 3:59PM EDT495.002.800.000.000.00-2,17106.25%
NFLX200807P005000002020-08-05 3:59PM EDT500.004.350.000.000.00-2,90401.56%
NFLX200807P005050002020-08-05 3:59PM EDT505.007.000.000.000.00-3,51100.00%
NFLX200807P005100002020-08-05 3:58PM EDT510.0010.150.000.000.00-71700.00%
NFLX200807P005150002020-08-05 3:58PM EDT515.0013.900.000.000.00-12500.00%
NFLX200807P005200002020-08-05 1:24PM EDT520.0017.350.000.000.00-6700.00%
NFLX200807P005250002020-08-05 3:23PM EDT525.0022.080.000.000.00-2100.00%
NFLX200807P005300002020-08-05 3:23PM EDT530.0026.700.000.000.00-3000.00%
NFLX200807P005350002020-08-05 3:23PM EDT535.0031.500.000.000.00-8500.00%
NFLX200807P005400002020-08-05 11:18AM EDT540.0036.150.000.000.00-300.00%
NFLX200807P005450002020-08-05 2:56PM EDT545.0039.830.000.000.00-200.00%
NFLX200807P005500002020-08-04 11:09AM EDT550.0044.710.000.000.00-1000.00%
NFLX200807P005550002020-08-04 10:22AM EDT555.0050.670.000.000.00-100.00%
NFLX200807P005600002020-08-04 3:35PM EDT560.0052.400.000.000.00-200.00%
NFLX200807P005650002020-08-04 1:31PM EDT565.0060.530.000.000.00-100.00%
NFLX200807P005700002020-08-05 3:48PM EDT570.0067.890.000.000.00-1100.00%
NFLX200807P005750002020-08-05 3:48PM EDT575.0072.680.000.000.00-1000.00%
NFLX200807P005800002020-07-20 9:44AM EDT580.0094.450.000.000.00-100.00%
NFLX200807P005850002020-07-17 11:56AM EDT585.0096.110.000.000.00--00.00%
NFLX200807P005900002020-08-03 9:55AM EDT590.0094.300.000.000.00-600.00%
NFLX200807P006000002020-08-04 12:18PM EDT600.0095.300.000.000.00-600.00%
NFLX200807P006100002020-07-13 2:16PM EDT610.0073.850.000.000.00--00.00%
NFLX200807P006200002020-08-04 11:09AM EDT620.00114.030.000.000.00-600.00%
NFLX200807P006300002020-08-04 1:49PM EDT630.00120.530.000.000.00-2300.00%
NFLX200807P006400002020-08-04 10:16AM EDT640.00134.800.000.000.00-100.00%
NFLX200807P006500002020-08-04 9:35AM EDT650.00150.500.000.000.00-200.00%
NFLX200807P006600002020-07-28 2:39PM EDT660.00155.000.000.000.00-200.00%
NFLX200807P006700002020-08-03 1:01PM EDT670.00169.330.000.000.00-500.00%
NFLX200807P006800002020-08-03 11:39AM EDT680.00181.850.000.000.00-300.00%
NFLX200807P006900002020-07-15 10:11AM EDT690.00184.000.000.000.00-200.00%
NFLX200807P007000002020-07-30 10:22AM EDT700.00222.200.000.000.00-300.00%
NFLX200807P007100002020-08-04 10:28AM EDT710.00201.950.000.000.00-100.00%
NFLX200807P007200002020-08-04 12:08PM EDT720.00213.850.000.000.00-400.00%
NFLX200807P007300002020-07-28 11:28AM EDT730.00238.750.000.000.00--00.00%
NFLX200807P007500002020-07-29 12:05PM EDT750.00244.950.000.000.00-200.00%
NFLX200807P007600002020-08-03 3:15PM EDT760.00254.300.000.000.00-400.00%
NFLX200807P007700002020-08-04 12:52PM EDT770.00264.900.000.000.00-200.00%
NFLX200807P007800002020-08-05 10:33AM EDT780.00275.650.000.000.00-200.00%
NFLX200807P007900002020-07-27 2:36PM EDT790.00295.600.000.000.00--00.00%
NFLX200807P008200002020-08-03 2:59PM EDT820.00321.200.000.000.00-200.00%
NFLX200807P008400002020-08-05 10:23AM EDT840.00333.950.000.000.00-200.00%
NFLX200807P008800002020-07-31 11:27AM EDT880.00373.500.000.000.00-200.00%