Singapore markets open in 2 hours 20 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:395.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C003950002020-08-05 11:19AM EDT2020-08-14109.1586.9090.400.00-91082.03%
NFLX200821C003950002020-08-10 11:06AM EDT2020-08-2184.8187.1590.80-22.38-20.88%44060.11%
NFLX200828C003950002020-08-05 10:11AM EDT2020-08-28113.2287.6091.150.00-8552.54%
NFLX200904C003950002020-08-07 1:17PM EDT2020-09-0496.0088.1591.400.00-2157.86%
NFLX200911C003950002020-08-10 3:59PM EDT2020-09-1189.9089.5091.65-24.02-21.08%12452.47%
NFLX200918C003950002020-08-10 10:05AM EDT2020-09-1895.2089.3592.20-15.21-13.78%59549.74%
NFLX200925C003950002020-08-10 11:09AM EDT2020-09-2588.8990.3594.00+88.89-2051.53%
NFLX201120C003950002020-08-07 1:10PM EDT2020-11-20106.85101.35104.400.00-17751.63%
NFLX201218C003950002020-08-06 3:58PM EDT2020-12-18127.81104.95108.200.00-112250.48%
NFLX210115C003950002020-08-10 10:47AM EDT2021-01-15110.07108.60112.30-18.52-14.40%126050.24%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P003950002020-08-10 11:42AM EDT2020-08-140.100.000.25-0.18-64.29%22273.93%
NFLX200821P003950002020-08-10 3:05PM EDT2020-08-210.340.200.89-0.01-2.86%158059.23%
NFLX200828P003950002020-08-10 3:08PM EDT2020-08-280.900.590.99+0.43+91.49%42650.29%
NFLX200904P003950002020-08-07 3:39PM EDT2020-09-041.101.031.460.00-9848.63%
NFLX200911P003950002020-08-10 11:07AM EDT2020-09-112.001.501.92+2.00-4045.91%
NFLX200918P003950002020-08-10 3:21PM EDT2020-09-182.252.202.68-0.03-1.32%1252645.24%
NFLX200925P003950002020-08-10 2:34PM EDT2020-09-253.153.003.55+3.15-16044.97%
NFLX201016P003950002020-08-10 11:38AM EDT2020-10-167.426.957.75+0.47+6.76%59747.71%
NFLX201120P003950002020-08-06 1:37PM EDT2020-11-2010.0013.3514.050.00-1021348.79%
NFLX201218P003950002020-08-06 3:11PM EDT2020-12-1812.7016.9517.700.00-217047.90%
NFLX210115P003950002020-08-10 2:57PM EDT2021-01-1521.5520.2022.45+1.00+4.87%1792048.69%