Singapore markets open in 2 hours 36 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
483.38-11.35 (-2.29%)
At close: 4:00PM EDT

483.00 -0.38 (-0.08%)
After hours: 5:50PM EDT

In the money
Show:ListStraddle
Strike:260.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C002600002020-08-10 11:22AM EDT2020-08-14222.05222.55225.40-26.70-10.73%328247.85%
NFLX200821C002600002020-07-10 10:08AM EDT2020-08-21262.10233.60236.050.00-11296.26%
NFLX200918C002600002020-07-09 7:54PM EDT2020-09-18173.01228.75232.600.00-24142.77%
NFLX201120C002600002020-07-09 8:09PM EDT2020-11-20170.80230.25234.550.00--194.29%
NFLX210115C002600002020-08-04 12:23PM EDT2021-01-15245.55224.65228.500.00-233858.86%
NFLX210618C002600002020-07-10 1:09PM EDT2021-06-18289.46241.55244.650.00-13969.48%
NFLX220121C002600002020-07-22 12:44PM EDT2022-01-21250.30239.55246.000.00-619553.06%
NFLX220617C002600002020-07-21 10:14AM EDT2022-06-17262.94243.70251.000.00-42550.82%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P002600002020-07-20 12:04AM EDT2020-08-140.200.000.010.00--1156.25%
NFLX200821P002600002020-06-17 10:56AM EDT2020-08-211.050.080.230.00-218134.96%
NFLX200918P002600002020-08-05 12:47PM EDT2020-09-180.130.050.210.00-1686372.46%
NFLX201120P002600002020-08-06 11:31AM EDT2020-11-200.680.611.140.00-57557.86%
NFLX201218P002600002020-08-04 3:50PM EDT2020-12-181.330.951.780.00-311355.19%
NFLX210115P002600002020-08-03 12:07PM EDT2021-01-152.101.703.900.00-44,44857.31%
NFLX210219P002600002020-08-06 2:06PM EDT2021-02-193.152.344.050.00-12053.33%
NFLX210319P002600002020-07-24 2:40PM EDT2021-03-194.653.055.550.00-2853.22%
NFLX210618P002600002020-07-31 9:30AM EDT2021-06-186.207.558.100.00-17252.02%
NFLX210917P002600002020-07-28 1:53PM EDT2021-09-1710.4011.0512.000.00-2351.18%
NFLX220121P002600002020-08-10 11:35AM EDT2022-01-2115.6814.4517.05+1.18+8.14%21,80550.74%
NFLX220617P002600002020-08-10 11:35AM EDT2022-06-1720.7317.4524.50+0.53+2.62%111451.30%