Singapore markets open in 2 hours 32 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

483.12 -0.26 (-0.05%)
After hours: 6:28PM EDT

In the money
Show:ListStraddle
Strike:385.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200821C003850002020-08-10 2:50PM EDT2020-08-2199.2897.00100.75-22.75-18.64%36264.50%
NFLX200828C003850002020-08-10 2:59PM EDT2020-08-28100.9297.8599.35-19.08-15.90%191657.72%
NFLX200918C003850002020-08-10 2:50PM EDT2020-09-18100.7898.75101.65-19.15-15.97%131852.20%
NFLX201120C003850002020-08-04 9:47AM EDT2020-11-20128.18108.75112.400.00-110752.55%
NFLX201218C003850002020-06-26 1:53PM EDT2020-12-1894.50111.30113.850.00-111348.55%
NFLX210115C003850002020-08-06 3:14PM EDT2021-01-15139.68115.90119.600.00-223950.75%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P003850002020-08-06 9:55AM EDT2020-08-140.100.000.250.00-326182.23%
NFLX200821P003850002020-08-10 10:39AM EDT2020-08-210.280.250.73+0.01+3.70%457164.40%
NFLX200828P003850002020-08-05 1:03PM EDT2020-08-280.400.420.650.00-32951.93%
NFLX200904P003850002020-08-07 3:50PM EDT2020-09-040.850.751.150.00-6551.03%
NFLX200918P003850002020-08-10 10:47AM EDT2020-09-181.921.662.06+0.91+90.10%181646.61%
NFLX200925P003850002020-08-07 3:47PM EDT2020-09-252.182.262.720.00-101045.96%
NFLX201016P003850002020-08-10 2:14PM EDT2020-10-165.705.556.10-0.05-0.87%24947.93%
NFLX201120P003850002020-08-10 2:22PM EDT2020-11-2011.3511.3012.10+2.15+23.37%922949.55%
NFLX201218P003850002020-08-04 3:21PM EDT2020-12-1811.8714.6015.250.00-3417748.27%
NFLX210115P003850002020-08-10 2:53PM EDT2021-01-1519.2517.8019.80+0.95+5.19%565149.16%