Singapore markets open in 5 hours 11 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
469.80-13.58 (-2.81%)
As of 3:49PM EDT. Market open.
In the money
Show:ListStraddle
Strike:300.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C003000002020-08-10 11:32AM EDT2020-08-14185.20169.65172.600.00-10237.94%
NFLX200821C003000002020-08-05 9:57AM EDT2020-08-21175.51170.35172.80-31.00-15.01%216151.56%
NFLX200918C003000002020-08-06 10:38AM EDT2020-09-18201.55170.05172.550.00-77077.93%
NFLX201120C003000002020-07-23 11:48AM EDT2020-11-20190.50172.30175.100.00-5058.93%
NFLX201218C003000002020-08-07 10:45AM EDT2020-12-18204.00173.25176.000.00-42254.99%
NFLX210115C003000002020-08-11 3:20PM EDT2021-01-15176.50175.55178.55-15.90-8.26%41,27955.65%
NFLX210618C003000002020-07-31 12:48PM EDT2021-06-18200.00184.90187.550.00-3051.60%
NFLX210917C003000002020-07-21 3:16PM EDT2021-09-17212.70190.10193.750.00--250.94%
NFLX220121C003000002020-08-03 12:55PM EDT2022-01-21225.00197.20201.650.00-243250.36%
NFLX220617C003000002020-08-07 11:55AM EDT2022-06-17231.00205.10211.150.00-15950.28%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P003000002020-08-10 2:58PM EDT2020-08-140.020.000.000.00-5011550.00%
NFLX200821P003000002020-08-11 11:29AM EDT2020-08-210.060.060.070.00-449195.70%
NFLX200828P003000002020-08-03 2:25PM EDT2020-08-280.010.020.220.00-13179.69%
NFLX200918P003000002020-08-11 10:30AM EDT2020-09-180.140.070.27-0.16-53.33%52,14156.45%
NFLX201016P003000002020-08-10 9:46AM EDT2020-10-160.730.671.000.00-22553.71%
NFLX201120P003000002020-08-11 1:35PM EDT2020-11-202.402.212.65+0.49+25.65%1144453.04%
NFLX201218P003000002020-08-11 2:06PM EDT2020-12-183.803.653.85+1.00+35.71%310251.75%
NFLX210115P003000002020-08-11 2:25PM EDT2021-01-155.805.605.80+0.30+5.45%15,82552.11%
NFLX210219P003000002020-08-06 1:11PM EDT2021-02-195.707.407.850.00-1151.11%
NFLX210319P003000002020-08-06 2:50PM EDT2021-03-196.708.709.300.00-13050.17%
NFLX210618P003000002020-08-11 11:27AM EDT2021-06-1813.5013.8514.25+2.00+17.39%21,08649.06%
NFLX210917P003000002020-08-06 2:56PM EDT2021-09-1715.8018.8020.150.00-1349.10%
NFLX220121P003000002020-08-06 3:54PM EDT2022-01-2121.8625.3027.600.00-2048.84%
NFLX220617P003000002020-08-10 3:27PM EDT2022-06-1731.7530.8536.450.00-615049.10%