Singapore markets open in 5 hours 2 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
467.00-16.38 (-3.39%)
As of 3:58PM EDT. Market open.
In the money
Show:ListStraddle
Strike:335.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C003350002020-08-10 1:36PM EDT2020-08-14151.66133.65136.700.00-20222.53%
NFLX200821C003350002020-07-22 12:21PM EDT2020-08-21157.89133.85136.950.00-10136.44%
NFLX200918C003350002020-07-17 10:32AM EDT2020-09-18153.00141.90144.250.00-1760102.34%
NFLX201120C003350002020-07-24 10:19AM EDT2020-11-20150.34139.15141.550.00-2057.59%
NFLX201218C003350002020-07-09 8:09PM EDT2020-12-1898.80177.55181.300.00--8107.34%
NFLX210115C003350002020-07-31 3:23PM EDT2021-01-15161.50144.50146.950.00-1556154.92%
NFLX220121C003350002020-07-31 12:50PM EDT2022-01-21188.08172.85176.550.00-33050.19%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P003350002020-08-11 2:19PM EDT2020-08-140.020.020.03-0.01-33.33%734109.38%
NFLX200821P003350002020-07-27 3:20PM EDT2020-08-210.150.070.290.00-1337781.64%
NFLX200828P003350002020-07-23 2:07PM EDT2020-08-280.400.070.380.00--165.67%
NFLX200918P003350002020-08-04 10:33AM EDT2020-09-180.450.490.730.00-223751.56%
NFLX201120P003350002020-08-11 2:07PM EDT2020-11-205.005.105.45+0.60+13.64%310650.25%
NFLX201218P003350002020-08-11 11:22AM EDT2020-12-186.857.057.55+0.75+12.30%15949.44%
NFLX210115P003350002020-08-07 1:31PM EDT2021-01-158.8010.0510.500.00-41,18549.93%
NFLX220121P003350002020-07-27 1:57PM EDT2022-01-2133.3036.1538.050.00-515947.22%