Singapore markets open in 5 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
481.33+5.86 (+1.23%)
At close: 4:00PM EDT

482.15 +0.82 (0.17%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Strike:290.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200821C002900002020-08-07 12:43PM EDT2020-08-21187.30189.65193.000.00-28194.14%
NFLX200918C002900002020-08-05 2:23PM EDT2020-09-18217.10190.25192.600.00-32361.13%
NFLX201016C002900002020-08-07 12:43PM EDT2020-10-16207.44189.50194.400.00-5558.13%
NFLX201120C002900002020-06-26 12:36PM EDT2020-11-20168.88191.55194.700.00-475355.90%
NFLX210115C002900002020-08-05 2:23PM EDT2021-01-15220.80194.45198.300.00-344155.91%
NFLX210618C002900002020-07-09 8:09PM EDT2021-06-18165.83211.70218.100.00-130264.46%
NFLX220121C002900002020-07-22 1:22PM EDT2022-01-21227.20213.95217.350.00-210350.03%
NFLX220617C002900002020-06-24 1:00PM EDT2022-06-17205.00220.60227.100.00-1150.06%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P002900002020-08-10 12:02PM EDT2020-08-140.020.000.030.00-20309.38%
NFLX200821P002900002020-08-05 9:32AM EDT2020-08-210.050.000.280.00-1123135.74%
NFLX200828P002900002020-07-20 12:04AM EDT2020-08-280.250.000.190.00--094.92%
NFLX200918P002900002020-08-13 3:52PM EDT2020-09-180.160.000.22+0.04+33.33%1056562.31%
NFLX201120P002900002020-08-13 3:34PM EDT2020-11-201.541.331.73+0.07+4.76%1054.31%
NFLX201218P002900002020-08-12 1:12PM EDT2020-12-182.622.282.720.00-112452.73%
NFLX210115P002900002020-08-10 2:22PM EDT2021-01-154.453.754.250.00-23,53052.91%
NFLX210219P002900002020-07-27 11:25AM EDT2021-02-195.855.205.700.00--851.51%
NFLX210618P002900002020-08-12 2:00PM EDT2021-06-1811.0010.6511.150.00-122049.44%
NFLX210917P002900002020-07-21 12:26PM EDT2021-09-1717.1015.1016.050.00-10049.05%
NFLX220121P002900002020-08-06 3:54PM EDT2022-01-2119.6520.9522.450.00-2048.49%
NFLX220617P002900002020-08-10 12:33PM EDT2022-06-1728.2123.2031.350.00-13349.29%