Singapore markets open in 2 hours 25 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

483.12 -0.26 (-0.05%)
After hours: 6:28PM EDT

In the money
Show:ListStraddle
Strike:270.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200821C002700002020-08-10 11:43AM EDT2020-08-21211.91211.70215.40+64.56+43.81%23128.52%
NFLX200918C002700002020-07-17 10:35AM EDT2020-09-18217.95213.35215.450.00-1389.94%
NFLX201120C002700002020-07-09 8:09PM EDT2020-11-20117.65220.50224.600.00-1190.02%
NFLX210115C002700002020-08-04 3:08PM EDT2021-01-15241.12215.05219.050.00-682557.48%
NFLX210219C002700002020-08-06 10:28AM EDT2021-02-19237.00216.05220.400.00--255.48%
NFLX210618C002700002020-07-09 8:09PM EDT2021-06-18190.00228.75235.150.00-12364.78%
NFLX220121C002700002020-07-22 1:11PM EDT2022-01-21241.25230.50238.100.00-518152.00%
NFLX220617C002700002020-07-22 10:22AM EDT2022-06-17251.80236.05243.300.00-21450.29%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P002700002020-07-14 10:03AM EDT2020-08-140.430.000.460.00--1206.64%
NFLX200821P002700002020-07-17 3:20PM EDT2020-08-210.090.020.230.00-26124.41%
NFLX200918P002700002020-08-04 1:31PM EDT2020-09-180.130.050.240.00-11,08569.24%
NFLX201120P002700002020-08-06 10:14AM EDT2020-11-200.870.691.390.00-411656.25%
NFLX201218P002700002020-07-17 3:55PM EDT2020-12-183.101.722.080.00-48555.42%
NFLX210115P002700002020-08-10 11:04AM EDT2021-01-152.943.003.50+0.32+12.21%34,19556.02%
NFLX210219P002700002020-08-10 12:51PM EDT2021-02-194.303.104.75+0.65+17.81%11752.87%
NFLX210618P002700002020-08-05 10:58AM EDT2021-06-188.208.659.300.00-210751.34%
NFLX220121P002700002020-07-13 10:50AM EDT2022-01-2117.4417.4518.950.00-287350.18%
NFLX220617P002700002020-08-07 1:14PM EDT2022-06-1721.2519.4026.500.00-12050.49%