Singapore markets open in 2 hours 50 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:405.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C004050002020-07-31 10:26AM EDT2020-08-1483.9876.9080.400.00-51173.19%
NFLX200821C004050002020-08-10 10:31AM EDT2020-08-2182.7878.4580.95-3.72-4.30%518562.96%
NFLX200828C004050002020-08-10 11:06AM EDT2020-08-2876.1877.9081.35-6.99-8.40%71060.96%
NFLX200918C004050002020-08-07 11:16AM EDT2020-09-1898.3280.2081.800.00-226243.69%
NFLX201016C004050002020-08-04 9:52AM EDT2020-10-16106.3585.2089.600.00--150.31%
NFLX201120C004050002020-08-06 2:32PM EDT2020-11-20115.2693.7097.050.00-214151.30%
NFLX201218C004050002020-08-04 12:14PM EDT2020-12-18116.6097.6599.800.00-18648.68%
NFLX210115C004050002020-08-10 10:47AM EDT2021-01-15103.10101.60105.25-10.40-9.16%138749.76%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P004050002020-08-10 10:47AM EDT2020-08-140.110.000.16-0.04-26.67%235762.21%
NFLX200821P004050002020-08-10 9:55AM EDT2020-08-210.330.500.65-0.18-35.29%562353.47%
NFLX200828P004050002020-08-10 10:44AM EDT2020-08-281.050.841.18+0.18+20.69%16848.85%
NFLX200904P004050002020-08-10 10:47AM EDT2020-09-041.691.451.87+0.29+20.71%211046.33%
NFLX200911P004050002020-08-10 3:05PM EDT2020-09-112.152.182.58-0.13-5.70%3644.56%
NFLX200918P004050002020-08-10 3:07PM EDT2020-09-182.953.053.35-0.09-2.96%1363543.45%
NFLX200925P004050002020-08-10 3:42PM EDT2020-09-254.324.054.60+4.32-14044.03%
NFLX201016P004050002020-08-10 2:03PM EDT2020-10-168.678.659.45+0.22+2.60%3312546.99%
NFLX201120P004050002020-08-10 3:15PM EDT2020-11-2015.4515.7516.65+0.45+3.00%613848.60%
NFLX201218P004050002020-08-06 9:34AM EDT2020-12-1816.2719.5520.600.00-111747.75%
NFLX210115P004050002020-08-10 10:49AM EDT2021-01-1525.7523.2525.45+1.80+7.52%373048.35%