Singapore markets open in 5 hours 22 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
469.73-13.65 (-2.82%)
As of 3:38PM EDT. Market open.
In the money
Show:ListStraddle
Strike:360.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C003600002020-07-14 10:33AM EDT2020-08-14148.65109.40112.050.00--0144.73%
NFLX200821C003600002020-08-07 9:44AM EDT2020-08-21145.50109.40112.550.00-74591.11%
NFLX200918C003600002020-08-06 3:19PM EDT2020-09-18150.85110.55113.100.00-319454.00%
NFLX201120C003600002020-08-10 10:43AM EDT2020-11-20131.58118.15120.050.00-296650.89%
NFLX201218C003600002020-07-14 1:01PM EDT2020-12-18165.08121.25123.950.00-11050.65%
NFLX210115C003600002020-08-10 1:55PM EDT2021-01-15140.00125.35127.600.00-1051.09%
NFLX210219C003600002020-07-22 12:04PM EDT2021-02-19148.60128.45130.950.00--051.28%
NFLX210618C003600002020-08-04 3:44PM EDT2021-06-18173.04139.65142.350.00-29149.77%
NFLX220121C003600002020-08-03 3:43PM EDT2022-01-21181.55157.50161.950.00-38749.90%
NFLX220617C003600002020-08-04 12:23PM EDT2022-06-17195.20163.65172.050.00-23849.33%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P003600002020-07-21 11:04AM EDT2020-08-140.220.020.100.00-3297.66%
NFLX200821P003600002020-08-11 11:19AM EDT2020-08-210.200.130.40+0.05+33.33%435770.51%
NFLX200828P003600002020-07-22 2:51PM EDT2020-08-280.600.250.570.00-81058.79%
NFLX200904P003600002020-08-04 1:24PM EDT2020-09-040.320.480.730.00--153.08%
NFLX200918P003600002020-08-11 2:04PM EDT2020-09-181.001.061.19+0.08+8.70%285448.00%
NFLX201016P003600002020-08-11 2:57PM EDT2020-10-163.813.504.05+0.58+17.96%4240548.54%
NFLX201120P003600002020-08-11 1:57PM EDT2020-11-208.158.158.55+0.90+12.41%228949.34%
NFLX201218P003600002020-08-03 9:55AM EDT2020-12-1810.6910.8011.60+2.54+31.17%314348.72%
NFLX210115P003600002020-08-11 2:07PM EDT2021-01-1514.7514.4514.95+1.15+8.46%21,32748.78%
NFLX210219P003600002020-08-04 3:49PM EDT2021-02-1913.6517.9018.550.00-51648.33%
NFLX210319P003600002020-08-07 3:01PM EDT2021-03-1918.0020.0520.900.00-4347.62%
NFLX210618P003600002020-08-11 1:01PM EDT2021-06-1827.7728.1529.10+1.57+5.99%133046.95%
NFLX210917P003600002020-07-13 10:36AM EDT2021-09-1727.8735.8037.250.00--147.04%
NFLX220121P003600002020-08-04 11:06AM EDT2022-01-2138.9044.2546.950.00-424746.84%
NFLX220617P003600002020-08-07 1:10PM EDT2022-06-1750.2249.6557.250.00-413646.77%