Singapore markets open in 5 hours 8 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
468.45-14.93 (-3.09%)
As of 3:52PM EDT. Market open.
In the money
Show:ListStraddle
Strike:370.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C003700002020-08-10 2:44PM EDT2020-08-14114.1099.20101.950.00-26153.71%
NFLX200821C003700002020-08-07 12:00PM EDT2020-08-21128.8599.00102.250.00-43493.19%
NFLX200828C003700002020-08-11 2:43PM EDT2020-08-28101.6899.25102.90-14.87-12.76%14076.23%
NFLX200904C003700002020-08-07 1:43PM EDT2020-09-04121.4099.80103.050.00-1266.75%
NFLX200918C003700002020-08-07 10:49AM EDT2020-09-18131.00100.90102.800.00-818455.33%
NFLX201016C003700002020-08-06 3:19PM EDT2020-10-16143.28103.55107.150.00-3052.04%
NFLX201120C003700002020-07-10 12:23PM EDT2020-11-20175.40132.10134.650.00-13184.73%
NFLX201218C003700002020-07-10 3:28PM EDT2020-12-18187.00134.95136.950.00-101078.09%
NFLX210115C003700002020-08-07 3:15PM EDT2021-01-15136.20117.40119.050.00-1051.07%
NFLX210219C003700002020-08-07 3:15PM EDT2021-02-19139.69121.05123.800.00-1250.63%
NFLX210618C003700002020-08-11 2:36PM EDT2021-06-18133.55132.30134.30-30.10-18.39%1441149.14%
NFLX220121C003700002020-08-04 12:05PM EDT2022-01-21180.94150.90155.000.00-1049.61%
NFLX220617C003700002020-07-27 11:51AM EDT2022-06-17177.70159.05166.050.00-1049.39%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P003700002020-08-11 9:37AM EDT2020-08-140.050.020.20-0.01-16.67%22893.75%
NFLX200821P003700002020-08-11 2:47PM EDT2020-08-210.280.180.52+0.07+33.33%280566.16%
NFLX200828P003700002020-07-28 9:53AM EDT2020-08-280.680.390.670.00-5955.23%
NFLX200911P003700002020-08-10 10:52AM EDT2020-09-110.900.931.470.00-101350.13%
NFLX200918P003700002020-08-11 3:08PM EDT2020-09-181.521.521.60+0.44+40.74%2421,25746.25%
NFLX201016P003700002020-08-11 2:05PM EDT2020-10-164.604.755.10+1.70+58.62%234347.38%
NFLX201120P003700002020-08-11 10:56AM EDT2020-11-209.509.6010.25+0.60+6.74%116848.46%
NFLX201218P003700002020-08-11 10:39AM EDT2020-12-1812.7512.8013.30+3.55+38.59%28347.48%
NFLX210115P003700002020-08-11 12:23PM EDT2021-01-1517.0516.8517.30+1.40+8.95%384448.12%
NFLX210219P003700002020-08-06 11:19AM EDT2021-02-1915.6520.3520.950.00-21147.49%
NFLX210319P003700002020-08-11 12:24PM EDT2021-03-1922.0022.7523.50+1.75+8.64%38946.88%
NFLX210618P003700002020-08-10 10:28AM EDT2021-06-1829.4031.4532.450.00-352846.56%
NFLX210716P003700002020-08-10 2:18PM EDT2021-07-1632.5734.1035.800.00-1147.07%
NFLX210917P003700002020-08-11 1:38PM EDT2021-09-1739.7039.2541.20+1.10+2.85%13046.84%
NFLX220121P003700002020-08-04 3:48PM EDT2022-01-2142.3048.3051.100.00-116046.56%
NFLX220617P003700002020-08-07 12:56PM EDT2022-06-1753.4554.8060.150.00-26645.72%