Singapore markets open in 5 hours 41 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
469.59-13.79 (-2.85%)
As of 3:19PM EDT. Market open.
In the money
Show:ListStraddle
Strike:250.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200821C002500002020-07-23 3:50PM EDT2020-08-21225.50221.00223.850.00-111218.85%
NFLX200918C002500002020-07-06 10:44AM EDT2020-09-18243.00252.75255.500.00-29251.97%
NFLX201120C002500002020-07-09 8:09PM EDT2020-11-20180.66255.70260.350.00-77163.60%
NFLX210115C002500002020-07-29 3:20PM EDT2021-01-15238.70223.90226.000.00-447267.07%
NFLX210618C002500002020-07-01 12:17PM EDT2021-06-18236.68243.85248.100.00-14279.40%
NFLX210917C002500002020-08-04 2:14PM EDT2021-09-17268.50232.70235.550.00--256.07%
NFLX220121C002500002020-08-10 12:02PM EDT2022-01-21251.38237.65241.100.00-108654.53%
NFLX220617C002500002020-08-11 1:08PM EDT2022-06-17247.51240.90248.15-10.35-4.01%1852.71%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200821P002500002020-08-11 10:52AM EDT2020-08-210.030.010.04+0.02+200.00%10140120.31%
NFLX200918P002500002020-08-07 1:47PM EDT2020-09-180.100.050.090.00-11,64170.12%
NFLX201016P002500002020-07-27 1:40PM EDT2020-10-160.360.050.420.00-102961.08%
NFLX201120P002500002020-08-06 3:34PM EDT2020-11-200.620.660.980.00-19158.72%
NFLX201218P002500002020-08-11 2:05PM EDT2020-12-181.241.211.51+0.11+9.73%14056.49%
NFLX210115P002500002020-08-07 2:32PM EDT2021-01-152.022.122.510.00-46,06656.51%
NFLX210219P002500002020-08-11 11:22AM EDT2021-02-193.303.103.50+0.39+13.40%11154.97%
NFLX210319P002500002020-08-11 12:56PM EDT2021-03-194.003.854.25+0.30+8.11%11753.74%
NFLX210618P002500002020-08-11 12:19PM EDT2021-06-186.856.807.25+0.35+5.38%919351.74%
NFLX210917P002500002020-08-11 1:49PM EDT2021-09-1710.3410.1010.85-0.56-5.14%25250.92%
NFLX220121P002500002020-08-06 3:21PM EDT2022-01-2112.2014.3015.600.00-502,83650.43%
NFLX220617P002500002020-08-10 11:29AM EDT2022-06-1719.6016.8520.550.00-26149.18%