Singapore markets close in 1 hour 9 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
Callsfor28 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200828C003300002020-07-27 1:46PM EDT330.00162.220.000.000.00-100.00%
NFLX200828C003400002020-07-30 1:43PM EDT340.00146.250.000.000.00--00.00%
NFLX200828C003500002020-07-28 3:49PM EDT350.00138.780.000.000.00-800.00%
NFLX200828C003650002020-07-21 10:34AM EDT365.00134.410.000.000.00-200.00%
NFLX200828C003700002020-07-30 1:43PM EDT370.00116.550.000.000.00-100.00%
NFLX200828C003750002020-08-04 12:44PM EDT375.00130.160.000.000.00-3000.00%
NFLX200828C003800002020-07-21 3:47PM EDT380.00112.140.000.000.00-200.00%
NFLX200828C003850002020-08-04 12:44PM EDT385.00120.000.000.000.00-3000.00%
NFLX200828C003900002020-07-31 12:59PM EDT390.0097.580.000.000.00-100.00%
NFLX200828C003950002020-08-05 10:10AM EDT395.00113.220.000.000.00-800.00%
NFLX200828C004000002020-08-05 3:10PM EDT400.00105.680.000.000.00-200.00%
NFLX200828C004050002020-07-24 11:33AM EDT405.0083.170.000.000.00-600.00%
NFLX200828C004100002020-07-23 2:19PM EDT410.0069.370.000.000.00-3500.00%
NFLX200828C004150002020-07-20 3:34PM EDT415.0089.720.000.000.00-100.00%
NFLX200828C004200002020-07-27 2:11PM EDT420.0074.500.000.000.00-800.00%
NFLX200828C004250002020-07-17 10:20AM EDT425.0070.600.000.000.00--00.00%
NFLX200828C004300002020-08-04 3:57PM EDT430.0081.130.000.000.00-200.00%
NFLX200828C004350002020-08-03 12:24PM EDT435.0067.150.000.000.00-100.00%
NFLX200828C004400002020-08-04 3:41PM EDT440.0069.640.000.000.00-1000.00%
NFLX200828C004450002020-07-31 10:35AM EDT445.0050.190.000.000.00-300.00%
NFLX200828C004500002020-08-03 3:27PM EDT450.0051.800.000.000.00-400.00%
NFLX200828C004550002020-08-05 3:27PM EDT455.0051.970.000.000.00-1600.00%
NFLX200828C004600002020-08-04 3:57PM EDT460.0053.980.000.000.00-500.00%
NFLX200828C004650002020-08-05 11:59AM EDT465.0042.870.000.000.00-400.00%
NFLX200828C004700002020-08-05 3:27PM EDT470.0039.820.000.000.00-2500.00%
NFLX200828C004750002020-08-05 3:34PM EDT475.0036.550.000.000.00-800.00%
NFLX200828C004800002020-08-05 3:32PM EDT480.0032.680.000.000.00-800.00%
NFLX200828C004850002020-08-05 3:43PM EDT485.0027.950.000.000.00-400.00%
NFLX200828C004900002020-08-05 3:09PM EDT490.0025.060.000.000.00-4000.00%
NFLX200828C004950002020-08-05 3:43PM EDT495.0021.950.000.000.00-1500.00%
NFLX200828C005000002020-08-05 3:59PM EDT500.0020.200.000.000.00-10800.00%
NFLX200828C005050002020-08-05 3:55PM EDT505.0017.700.000.000.00-16400.78%
NFLX200828C005100002020-08-05 3:52PM EDT510.0015.000.000.000.00-8501.56%
NFLX200828C005150002020-08-05 3:27PM EDT515.0013.200.000.000.00-3903.13%
NFLX200828C005200002020-08-05 3:44PM EDT520.0011.200.000.000.00-7503.13%
NFLX200828C005250002020-08-05 3:44PM EDT525.009.770.000.000.00-4303.13%
NFLX200828C005300002020-08-05 2:39PM EDT530.008.600.000.000.00-6706.25%
NFLX200828C005350002020-08-05 3:43PM EDT535.007.350.000.000.00-1006.25%
NFLX200828C005400002020-08-05 3:52PM EDT540.006.150.000.000.00-1306.25%
NFLX200828C005450002020-08-05 3:45PM EDT545.005.200.000.000.00-2706.25%
NFLX200828C005500002020-08-05 3:41PM EDT550.004.520.000.000.00-8606.25%
NFLX200828C005550002020-08-05 3:13PM EDT555.004.430.000.000.00-906.25%
NFLX200828C005600002020-08-05 3:13PM EDT560.003.300.000.000.00-2106.25%
NFLX200828C005650002020-08-05 2:39PM EDT565.003.600.000.000.00-4012.50%
NFLX200828C005700002020-08-05 3:58PM EDT570.002.430.000.000.00-35012.50%
NFLX200828C005750002020-08-05 1:45PM EDT575.001.290.000.000.00-20012.50%
NFLX200828C005800002020-08-05 3:58PM EDT580.001.860.000.000.00-71012.50%
NFLX200828C005850002020-08-05 3:58PM EDT585.001.650.000.000.00-4012.50%
NFLX200828C005900002020-08-05 3:58PM EDT590.001.480.000.000.00-14012.50%
NFLX200828C006000002020-08-05 3:58PM EDT600.001.210.000.000.00-299012.50%
NFLX200828C006100002020-08-05 11:02AM EDT610.001.200.000.000.00-9012.50%
NFLX200828C006200002020-08-05 2:10PM EDT620.000.900.000.000.00-6012.50%
NFLX200828C006300002020-08-04 11:29AM EDT630.001.020.000.000.00-29012.50%
NFLX200828C006400002020-08-05 3:46PM EDT640.000.630.000.000.00-2025.00%
NFLX200828C006500002020-08-05 11:45AM EDT650.000.600.000.000.00-7025.00%
NFLX200828C006600002020-08-03 11:40AM EDT660.000.740.000.000.00-2025.00%
NFLX200828C006700002020-08-04 1:09PM EDT670.000.570.000.000.00-1025.00%
NFLX200828C006800002020-08-04 11:33AM EDT680.000.470.000.000.00-2025.00%
NFLX200828C006900002020-07-28 3:52PM EDT690.000.400.000.000.00-3025.00%
NFLX200828C007000002020-08-05 10:06AM EDT700.000.350.000.000.00-1025.00%
NFLX200828C007100002020-08-03 12:26PM EDT710.000.390.000.000.00-2025.00%
NFLX200828C007200002020-08-04 10:04AM EDT720.000.380.000.000.00-1025.00%
NFLX200828C007300002020-08-05 2:21PM EDT730.000.230.000.000.00-2025.00%
NFLX200828C007400002020-08-04 9:49AM EDT740.000.200.000.000.00-1025.00%
NFLX200828C007500002020-08-04 1:36PM EDT750.000.280.000.000.00-2025.00%
NFLX200828C007600002020-08-05 3:33PM EDT760.000.180.000.000.00-1025.00%
NFLX200828C007700002020-08-05 3:32PM EDT770.000.160.000.000.00-27025.00%
NFLX200828C007800002020-08-04 3:49PM EDT780.000.190.000.000.00-25025.00%
NFLX200828C007900002020-08-04 2:58PM EDT790.000.120.000.000.00-11025.00%
NFLX200828C008000002020-08-04 10:02AM EDT800.000.200.000.000.00-1025.00%
NFLX200828C008100002020-08-05 1:09PM EDT810.000.010.000.000.00-2025.00%
NFLX200828C008200002020-08-03 12:14PM EDT820.000.180.000.000.00-2050.00%
NFLX200828C008400002020-08-03 9:30AM EDT840.000.120.000.000.00-1050.00%
NFLX200828C008600002020-08-05 1:41PM EDT860.000.080.000.000.00-1050.00%
NFLX200828C008800002020-08-05 1:14PM EDT880.000.050.000.000.00-2050.00%
NFLX200828C009000002020-08-04 3:52PM EDT900.000.100.000.000.00-28050.00%
Putsfor28 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200828P002550002020-07-28 11:43AM EDT255.000.050.000.000.00--050.00%
NFLX200828P002900002020-07-17 3:22PM EDT290.000.250.000.000.00--050.00%
NFLX200828P003000002020-08-03 2:25PM EDT300.000.010.000.000.00-1050.00%
NFLX200828P003050002020-07-17 10:43AM EDT305.000.410.000.000.00--050.00%
NFLX200828P003100002020-07-14 9:33AM EDT310.000.750.000.000.00--050.00%
NFLX200828P003150002020-07-23 10:04AM EDT315.000.010.000.000.00-1025.00%
NFLX200828P003200002020-08-04 10:45AM EDT320.000.100.000.000.00-1025.00%
NFLX200828P003300002020-07-17 9:30AM EDT330.002.000.000.000.00-1025.00%
NFLX200828P003350002020-07-23 2:07PM EDT335.000.400.000.000.00--025.00%
NFLX200828P003400002020-07-22 11:39AM EDT340.000.390.000.000.00-1025.00%
NFLX200828P003450002020-07-23 1:55PM EDT345.000.480.000.000.00-1025.00%
NFLX200828P003500002020-07-27 11:56AM EDT350.000.520.000.000.00-1025.00%
NFLX200828P003550002020-07-17 11:28AM EDT355.000.190.000.000.00-3025.00%
NFLX200828P003600002020-07-22 2:51PM EDT360.000.600.000.000.00-8025.00%
NFLX200828P003650002020-08-04 12:10PM EDT365.000.250.000.000.00-1025.00%
NFLX200828P003700002020-07-28 9:53AM EDT370.000.680.000.000.00-5025.00%
NFLX200828P003750002020-07-31 12:28PM EDT375.000.560.000.000.00-8025.00%
NFLX200828P003800002020-08-03 10:57AM EDT380.000.540.000.000.00-3025.00%
NFLX200828P003850002020-08-05 1:03PM EDT385.000.400.000.000.00-3025.00%
NFLX200828P003900002020-08-05 1:03PM EDT390.000.490.000.000.00-3025.00%
NFLX200828P003950002020-08-03 2:26PM EDT395.000.600.000.000.00-7025.00%
NFLX200828P004000002020-08-05 1:40PM EDT400.000.570.000.000.00-5012.50%
NFLX200828P004050002020-08-05 1:04PM EDT405.000.660.000.000.00-5012.50%
NFLX200828P004100002020-08-05 1:31PM EDT410.000.780.000.000.00-3012.50%
NFLX200828P004150002020-08-05 10:42AM EDT415.000.930.000.000.00-1012.50%
NFLX200828P004200002020-08-05 3:58PM EDT420.001.030.000.000.00-38012.50%
NFLX200828P004250002020-08-05 10:42AM EDT425.001.320.000.000.00-11012.50%
NFLX200828P004300002020-08-05 2:42PM EDT430.001.420.000.000.00-5012.50%
NFLX200828P004350002020-08-05 3:27PM EDT435.001.770.000.000.00-19012.50%
NFLX200828P004400002020-08-05 2:38PM EDT440.002.140.000.000.00-30012.50%
NFLX200828P004450002020-08-05 3:27PM EDT445.002.690.000.000.00-17012.50%
NFLX200828P004500002020-08-05 3:35PM EDT450.003.210.000.000.00-56012.50%
NFLX200828P004550002020-08-05 3:59PM EDT455.003.700.000.000.00-2406.25%
NFLX200828P004600002020-08-05 3:43PM EDT460.004.690.000.000.00-4506.25%
NFLX200828P004650002020-08-05 3:43PM EDT465.005.650.000.000.00-2806.25%
NFLX200828P004700002020-08-05 3:27PM EDT470.006.600.000.000.00-4406.25%
NFLX200828P004750002020-08-05 3:59PM EDT475.007.750.000.000.00-1106.25%
NFLX200828P004800002020-08-05 1:59PM EDT480.008.830.000.000.00-1503.13%
NFLX200828P004850002020-08-05 3:38PM EDT485.0011.160.000.000.00-1503.13%
NFLX200828P004900002020-08-05 3:38PM EDT490.0012.860.000.000.00-1703.13%
NFLX200828P004950002020-08-05 3:32PM EDT495.0015.000.000.000.00-2001.56%
NFLX200828P005000002020-08-05 3:47PM EDT500.0017.190.000.000.00-3600.39%
NFLX200828P005050002020-08-05 3:58PM EDT505.0019.510.000.000.00-5300.00%
NFLX200828P005100002020-08-05 2:18PM EDT510.0021.600.000.000.00-1800.00%
NFLX200828P005150002020-08-05 1:48PM EDT515.0024.400.000.000.00-1100.00%
NFLX200828P005200002020-08-03 2:20PM EDT520.0027.000.000.000.00-100.00%
NFLX200828P005250002020-08-04 3:48PM EDT525.0029.730.000.000.00-100.00%
NFLX200828P005300002020-08-05 11:18AM EDT530.0035.010.000.000.00-1000.00%
NFLX200828P005350002020-07-14 12:10PM EDT535.0052.850.000.000.00-600.00%
NFLX200828P005400002020-07-23 10:51AM EDT540.0061.650.000.000.00-100.00%
NFLX200828P005450002020-07-23 9:30AM EDT545.0061.530.000.000.00-400.00%
NFLX200828P005500002020-08-05 1:25PM EDT550.0050.520.000.000.00-1000.00%
NFLX200828P005550002020-07-14 9:52AM EDT555.0073.080.000.000.00-100.00%
NFLX200828P005650002020-07-17 2:20PM EDT565.0082.260.000.000.00-300.00%
NFLX200828P005700002020-07-17 3:32PM EDT570.0086.830.000.000.00-1800.00%
NFLX200828P005750002020-08-04 3:48PM EDT575.0069.670.000.000.00-100.00%
NFLX200828P005800002020-07-27 12:41PM EDT580.0093.870.000.000.00-200.00%
NFLX200828P005850002020-07-28 9:46AM EDT585.0096.450.000.000.00--00.00%
NFLX200828P006000002020-07-16 2:39PM EDT600.0088.870.000.000.00-600.00%
NFLX200828P006300002020-07-20 3:53PM EDT630.00128.780.000.000.00-400.00%
NFLX200828P006400002020-08-03 3:07PM EDT640.00141.380.000.000.00-300.00%
NFLX200828P006500002020-08-04 9:48AM EDT650.00146.940.000.000.00-100.00%
NFLX200828P006800002020-08-05 10:36AM EDT680.00175.610.000.000.00-1000.00%
NFLX200828P006900002020-07-14 10:15AM EDT690.00202.600.000.000.00--00.00%
NFLX200828P008800002020-07-17 9:57AM EDT880.00385.950.000.000.00--00.00%