Singapore markets open in 5 hours 7 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
468.16-15.22 (-3.15%)
As of 3:53PM EDT. Market open.
In the money
Show:ListStraddle
Strike:325.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C003250002020-08-10 10:43AM EDT2020-08-14158.81143.60146.900.00-20218.65%
NFLX200918C003250002020-07-29 9:35AM EDT2020-09-18168.50144.65146.900.00-15873.50%
NFLX201120C003250002020-08-05 10:54AM EDT2020-11-20182.08148.10150.600.00-25056.46%
NFLX201218C003250002020-06-30 9:52AM EDT2020-12-18137.90161.80163.700.00-2574.17%
NFLX210115C003250002020-08-10 2:06PM EDT2021-01-15167.93153.75156.000.00-1055.43%
NFLX220121C003250002020-08-03 10:49AM EDT2022-01-21202.35180.25183.850.00-15050.41%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P003250002020-08-04 1:50PM EDT2020-08-140.080.000.360.00-13147.27%
NFLX200821P003250002020-08-10 3:40PM EDT2020-08-210.100.070.210.00-313086.13%
NFLX200918P003250002020-08-11 10:52AM EDT2020-09-180.350.320.61-0.02-5.41%235253.66%
NFLX201016P003250002020-07-31 12:15PM EDT2020-10-161.691.451.84+0.16+10.46%21550.87%
NFLX201120P003250002020-08-11 2:31PM EDT2020-11-204.404.154.40+0.80+22.22%2113851.11%
NFLX201218P003250002020-08-11 11:22AM EDT2020-12-185.755.906.30+1.50+35.29%24950.28%
NFLX210115P003250002020-08-10 9:34AM EDT2021-01-157.508.558.900.00-11,95750.30%
NFLX220121P003250002020-08-05 2:38PM EDT2022-01-2129.2532.5534.650.00-10047.58%