Singapore markets open in 2 hours 54 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

483.00 -0.38 (-0.08%)
After hours: 5:50PM EDT

In the money
Show:ListStraddle
Strike:350.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C003500002020-07-31 2:23PM EDT2020-08-14136.91131.70135.350.00-1010114.45%
NFLX200821C003500002020-08-10 11:46AM EDT2020-08-21132.25132.00135.60-16.49-11.09%59085.11%
NFLX200828C003500002020-07-28 3:49PM EDT2020-08-28138.78132.05135.600.00-81168.21%
NFLX200918C003500002020-08-10 11:24AM EDT2020-09-18133.22133.20135.60-26.63-16.66%5016453.86%
NFLX201016C003500002020-08-10 11:46AM EDT2020-10-16134.94133.60138.30+134.94-5058.48%
NFLX201120C003500002020-08-03 12:25PM EDT2020-11-20155.70138.15141.000.00-210450.68%
NFLX201218C003500002020-08-05 2:18PM EDT2020-12-18163.26141.00143.400.00-12050.08%
NFLX210115C003500002020-08-10 3:21PM EDT2021-01-15148.20144.40147.00-15.40-9.41%111,35450.94%
NFLX210219C003500002020-08-10 11:24AM EDT2021-02-19148.30147.55150.20-12.90-8.00%1150.23%
NFLX210618C003500002020-08-07 10:00AM EDT2021-06-18175.00156.40161.300.00-113550.84%
NFLX210917C003500002020-07-30 1:50PM EDT2021-09-17167.32162.95170.100.00-1251.21%
NFLX220121C003500002020-08-10 10:31AM EDT2022-01-21178.88173.00178.15-9.10-4.84%117249.69%
NFLX220617C003500002020-08-10 10:59AM EDT2022-06-17185.10181.50187.75-5.35-2.81%17849.10%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P003500002020-08-10 11:21AM EDT2020-08-140.080.000.08-0.01-11.11%12499.61%
NFLX200821P003500002020-08-10 11:41AM EDT2020-08-210.190.100.25-0.01-5.00%169375.59%
NFLX200828P003500002020-08-07 3:50PM EDT2020-08-280.200.000.440.00-65961.87%
NFLX200918P003500002020-08-10 11:28AM EDT2020-09-180.750.650.75+0.01+1.35%151,97450.51%
NFLX201016P003500002020-08-10 11:52AM EDT2020-10-162.662.422.92+0.45+20.36%52950.24%
NFLX201120P003500002020-08-10 12:47PM EDT2020-11-205.905.956.25+1.60+37.21%41,40350.48%
NFLX201218P003500002020-08-07 11:16AM EDT2020-12-187.208.258.800.00-212350.06%
NFLX210115P003500002020-08-10 3:57PM EDT2021-01-1511.9511.6512.25+0.95+8.64%1,9774,74150.41%
NFLX210219P003500002020-08-07 3:37PM EDT2021-02-1914.0014.6515.200.00-62349.88%
NFLX210319P003500002020-08-06 1:00PM EDT2021-03-1913.5016.5517.250.00-54449.00%
NFLX210618P003500002020-08-10 9:30AM EDT2021-06-1822.8723.7524.75+1.37+6.37%148248.12%
NFLX210917P003500002020-08-07 1:18PM EDT2021-09-1730.5030.8532.250.00-2811547.99%
NFLX220121P003500002020-08-05 9:31AM EDT2022-01-2136.1237.1540.950.00-142847.37%
NFLX220617P003500002020-08-07 11:32AM EDT2022-06-1743.9543.7550.550.00-18947.10%