Singapore markets open in 2 hours 47 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:375.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C003750002020-08-03 11:43AM EDT2020-08-14122.95106.85110.400.00-3398.83%
NFLX200821C003750002020-07-29 9:59AM EDT2020-08-21118.15106.90110.700.00-12169.04%
NFLX200828C003750002020-08-04 12:44PM EDT2020-08-28130.16107.30110.800.00-301759.18%
NFLX200911C003750002020-08-10 12:41PM EDT2020-09-11111.50107.65110.95+111.50-2058.94%
NFLX200918C003750002020-08-05 10:49AM EDT2020-09-18129.70108.25111.200.00-1019754.75%
NFLX201016C003750002020-07-29 12:44PM EDT2020-10-16116.90110.75115.400.00-1354.22%
NFLX201120C003750002020-08-07 1:33PM EDT2020-11-20124.90117.25120.600.00-17450.62%
NFLX201218C003750002020-08-10 3:02PM EDT2020-12-18123.63119.35123.80+21.63+21.21%37051.99%
NFLX210115C003750002020-08-05 3:49PM EDT2021-01-15141.99123.50127.150.00-1044651.30%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P003750002020-08-10 1:05PM EDT2020-08-140.080.000.11-0.02-20.00%16882.42%
NFLX200821P003750002020-08-10 3:29PM EDT2020-08-210.320.230.62+0.05+18.52%6151869.19%
NFLX200828P003750002020-08-10 1:42PM EDT2020-08-280.500.290.67-0.06-10.71%22456.06%
NFLX200904P003750002020-07-28 10:54AM EDT2020-09-041.080.541.230.00--1553.17%
NFLX200918P003750002020-08-10 1:31PM EDT2020-09-181.220.881.61-0.03-2.40%557948.21%
NFLX201016P003750002020-08-10 2:14PM EDT2020-10-164.584.354.85+0.03+0.66%12148.49%
NFLX201120P003750002020-08-10 2:22PM EDT2020-11-209.559.4510.20+0.50+5.52%719850.03%
NFLX201218P003750002020-08-07 12:04PM EDT2020-12-1810.6612.5013.300.00-45449.01%
NFLX210115P003750002020-08-10 2:53PM EDT2021-01-1516.8015.4017.30+2.15+14.68%51,26949.54%