Singapore markets open in 5 hours 11 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
470.04-13.35 (-2.76%)
As of 3:49PM EDT. Market open.
In the money
Show:ListStraddle
Strike:400.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C004000002020-08-10 2:57PM EDT2020-08-1476.5069.9572.40-9.78-11.34%262498.73%
NFLX200821C004000002020-08-11 3:27PM EDT2020-08-2172.5070.3073.70-15.24-17.37%1251,64967.55%
NFLX200828C004000002020-08-10 2:59PM EDT2020-08-2886.9371.2074.200.00-14057.18%
NFLX200904C004000002020-08-10 11:04AM EDT2020-09-0482.0672.0074.800.00-10051.81%
NFLX200911C004000002020-08-10 12:54PM EDT2020-09-1190.0572.9075.250.00-2452.50%
NFLX200918C004000002020-08-11 3:24PM EDT2020-09-1874.8073.5075.80-27.70-27.02%34,24249.19%
NFLX201016C004000002020-08-11 1:57PM EDT2020-10-1682.0079.1581.70-13.20-13.87%1017349.24%
NFLX201120C004000002020-08-10 9:55AM EDT2020-11-2088.4086.5089.25-18.60-17.38%1050.39%
NFLX201218C004000002020-08-11 12:56PM EDT2020-12-1895.1091.0093.10-13.40-12.35%4049.08%
NFLX210115C004000002020-08-07 1:50PM EDT2021-01-1596.0596.1098.20-16.25-14.47%6049.71%
NFLX210219C004000002020-07-30 11:43AM EDT2021-02-19111.90100.35102.900.00-1149.21%
NFLX210319C004000002020-08-07 2:05PM EDT2021-03-19120.00103.40105.850.00-1048.44%
NFLX210618C004000002020-08-11 2:36PM EDT2021-06-18114.30113.90115.85-11.70-9.29%16047.67%
NFLX210917C004000002020-07-27 12:18PM EDT2021-09-17138.15123.55126.150.00--148.12%
NFLX220121C004000002020-08-11 2:16PM EDT2022-01-21136.10133.60138.65-25.15-15.60%132048.51%
NFLX220617C004000002020-08-07 3:51PM EDT2022-06-17149.00142.35149.35-15.10-9.20%113447.84%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P004000002020-08-11 3:32PM EDT2020-08-140.170.140.20+0.03+21.43%16631370.90%
NFLX200821P004000002020-08-11 3:18PM EDT2020-08-210.750.630.75+0.27+56.25%621,93053.76%
NFLX200828P004000002020-08-11 2:58PM EDT2020-08-281.201.201.40+0.43+55.84%1715048.71%
NFLX200904P004000002020-08-11 2:41PM EDT2020-09-041.861.872.30+0.41+28.28%133746.66%
NFLX200911P004000002020-08-11 2:30PM EDT2020-09-112.752.532.90-0.02-0.72%8943.90%
NFLX200918P004000002020-08-11 3:27PM EDT2020-09-183.583.553.80+0.89+33.09%1012,28043.02%
NFLX200925P004000002020-08-11 3:14PM EDT2020-09-254.504.505.10+0.95+26.76%231643.48%
NFLX201016P004000002020-08-11 2:28PM EDT2020-10-169.709.159.55+1.70+21.25%2535045.32%
NFLX201120P004000002020-08-11 2:53PM EDT2020-11-2016.5016.4516.70+1.05+6.80%1495247.03%
NFLX201218P004000002020-08-11 3:19PM EDT2020-12-1820.7020.0520.50+2.20+11.89%354946.15%
NFLX210115P004000002020-08-11 2:57PM EDT2021-01-1525.2525.0025.45+1.98+8.51%802,09946.98%
NFLX210219P004000002020-08-10 3:26PM EDT2021-02-1929.5029.2030.45+2.00+7.27%21047.06%
NFLX210319P004000002020-08-11 10:41AM EDT2021-03-1932.0032.1032.80+1.95+6.49%229545.96%
NFLX210618P004000002020-08-11 3:31PM EDT2021-06-1842.0042.0042.90+2.70+6.87%10792445.70%
NFLX210716P004000002020-08-10 2:18PM EDT2021-07-1643.0445.1046.500.00-2146.14%
NFLX210917P004000002020-08-04 9:31AM EDT2021-09-1743.0050.8052.700.00-28846.11%
NFLX220121P004000002020-08-10 1:54PM EDT2022-01-2161.9060.6063.70+5.10+8.98%63,42545.98%
NFLX220617P004000002020-08-07 2:17PM EDT2022-06-1770.7767.4572.30+5.52+8.46%719844.64%