Singapore markets open in 3 hours 30 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

483.50 +0.12 (0.02%)
After hours: 5:23PM EDT

In the money
Show:ListStraddle
Strike:340.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C003400002020-07-16 2:24PM EDT2020-08-14193.00142.40146.000.00-23158.01%
NFLX200821C003400002020-08-07 12:43PM EDT2020-08-21157.30141.90145.600.00-51390.14%
NFLX200828C003400002020-07-30 1:43PM EDT2020-08-28146.25141.95145.600.00--172.27%
NFLX200918C003400002020-08-04 9:30AM EDT2020-09-18160.10142.40145.400.00-115451.88%
NFLX201016C003400002020-08-07 12:43PM EDT2020-10-16158.59143.10147.800.00-51050.95%
NFLX201120C003400002020-08-05 2:06PM EDT2020-11-20170.98147.05150.800.00-33852.48%
NFLX201218C003400002020-07-22 2:14PM EDT2020-12-18157.10148.80153.000.00-1450.80%
NFLX210115C003400002020-07-24 10:12AM EDT2021-01-15147.60151.80155.350.00-548350.76%
NFLX210618C003400002020-08-03 10:32AM EDT2021-06-18175.00164.70167.450.00-110550.20%
NFLX210917C003400002020-07-27 12:19PM EDT2021-09-17177.20170.10177.100.00-4651.66%
NFLX220121C003400002020-07-27 12:21PM EDT2022-01-21186.55179.65184.750.00-219050.04%
NFLX220617C003400002020-07-13 10:36AM EDT2022-06-17202.45186.40193.900.00-16049.37%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P003400002020-08-10 10:19AM EDT2020-08-140.050.000.310.00-1013124.61%
NFLX200821P003400002020-08-10 3:55PM EDT2020-08-210.150.050.49+0.03+25.00%223986.33%
NFLX200828P003400002020-07-22 11:39AM EDT2020-08-280.390.000.570.00-16369.14%
NFLX200904P003400002020-08-07 9:49AM EDT2020-09-040.010.000.500.00-1758.06%
NFLX200911P003400002020-08-07 3:47PM EDT2020-09-110.300.230.610.00-4455.37%
NFLX200918P003400002020-08-10 3:59PM EDT2020-09-180.560.400.79+0.05+9.80%563853.03%
NFLX201016P003400002020-08-07 12:42PM EDT2020-10-161.760.002.340.00-1952.34%
NFLX201120P003400002020-08-10 11:46AM EDT2020-11-205.114.855.35+0.41+8.72%113151.32%
NFLX201218P003400002020-08-03 10:55AM EDT2020-12-185.956.957.450.00-112250.17%
NFLX210115P003400002020-08-10 1:32PM EDT2021-01-159.7510.1510.60+0.35+3.72%276051.08%
NFLX210219P003400002020-08-06 2:06PM EDT2021-02-199.8512.7513.350.00-1250.06%
NFLX210319P003400002020-08-07 3:48PM EDT2021-03-1913.7014.5015.200.00-5749.49%
NFLX210618P003400002020-07-31 10:16AM EDT2021-06-1819.7921.2522.050.00-143048.36%
NFLX220121P003400002020-07-27 1:56PM EDT2022-01-2134.8533.8037.650.00-729647.69%
NFLX220617P003400002020-08-07 11:32AM EDT2022-06-1740.9039.9547.200.00-122347.57%