Singapore markets open in 6 hours 2 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
472.02-11.36 (-2.35%)
As of 2:58PM EDT. Market open.
In the money
Show:ListStraddle
Strike:365.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C003650002020-08-06 10:39AM EDT2020-08-14137.10104.85107.950.00-22139.01%
NFLX200821C003650002020-08-05 1:33PM EDT2020-08-21140.20105.10108.450.00-11091.11%
NFLX200828C003650002020-07-21 10:34AM EDT2020-08-28134.41105.45108.650.00-2173.19%
NFLX200918C003650002020-07-31 10:07AM EDT2020-09-18127.67106.85108.650.00-431249.72%
NFLX201120C003650002020-07-27 10:31AM EDT2020-11-20129.10115.00117.000.00-1050.75%
NFLX201218C003650002020-07-02 11:24AM EDT2020-12-18127.66132.40135.200.00-1668.23%
NFLX210115C003650002020-08-04 2:25PM EDT2021-01-15155.25121.95123.650.00-2049.75%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P003650002020-08-11 10:08AM EDT2020-08-140.100.030.24+0.05+100.00%157103.71%
NFLX200821P003650002020-08-10 9:46AM EDT2020-08-210.180.180.290.00-134267.29%
NFLX200828P003650002020-08-04 12:10PM EDT2020-08-280.250.280.620.00-1957.86%
NFLX200911P003650002020-08-10 3:27PM EDT2020-09-110.660.791.170.00-1151.29%
NFLX200918P003650002020-08-10 10:01AM EDT2020-09-181.001.131.440.00-158948.44%
NFLX201016P003650002020-08-11 2:30PM EDT2020-10-164.434.104.50+0.92+26.21%2542048.62%
NFLX201120P003650002020-08-11 10:56AM EDT2020-11-208.458.609.30+0.60+7.64%1124149.50%
NFLX201218P003650002020-08-07 1:12PM EDT2020-12-1810.2511.5012.250.00-17048.51%
NFLX210115P003650002020-08-11 12:23PM EDT2021-01-1515.8015.4516.10+0.65+4.29%675149.09%