Singapore markets open in 5 hours 3 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
467.27-16.11 (-3.33%)
As of 3:57PM EDT. Market open.
In the money
Show:ListStraddle
Strike:410.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C004100002020-08-11 11:00AM EDT2020-08-1466.4958.8562.05-20.59-23.64%1827109.58%
NFLX200821C004100002020-08-11 3:23PM EDT2020-08-2161.7060.6062.60-14.91-19.46%122072.93%
NFLX200828C004100002020-07-23 2:19PM EDT2020-08-2869.3760.3563.500.00-35058.41%
NFLX200904C004100002020-07-29 9:34AM EDT2020-09-0485.9662.1064.350.00--054.10%
NFLX200918C004100002020-08-11 3:33PM EDT2020-09-1865.7764.6565.70-29.43-30.91%15049.62%
NFLX201016C004100002020-08-07 12:36PM EDT2020-10-1697.0070.8572.900.00-111350.20%
NFLX201120C004100002020-07-31 3:38PM EDT2020-11-2094.3078.8081.050.00-19250.99%
NFLX201218C004100002020-08-06 1:05PM EDT2020-12-18113.1083.3085.200.00-19949.64%
NFLX210115C004100002020-08-03 12:56PM EDT2021-01-15113.6089.0090.650.00-389650.26%
NFLX210219C004100002020-07-30 11:02AM EDT2021-02-19103.8793.6095.500.00-1049.64%
NFLX210319C004100002020-08-07 10:43AM EDT2021-03-19122.3596.6098.250.00-1148.58%
NFLX210618C004100002020-08-06 10:42AM EDT2021-06-18131.28107.25109.150.00-5048.14%
NFLX210917C004100002020-07-28 10:16AM EDT2021-09-17133.40116.70119.350.00--048.30%
NFLX220121C004100002020-08-06 3:15PM EDT2022-01-21158.92128.65131.800.00-116948.48%
NFLX220617C004100002020-08-03 11:39AM EDT2022-06-17160.00137.45144.100.00-4048.44%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P004100002020-08-11 1:26PM EDT2020-08-140.220.180.33+0.09+69.23%3329962.94%
NFLX200821P004100002020-08-11 3:22PM EDT2020-08-211.001.101.23+0.43+75.44%451,18250.68%
NFLX200828P004100002020-08-11 2:48PM EDT2020-08-281.701.792.07+0.58+51.79%296945.69%
NFLX200904P004100002020-08-10 3:58PM EDT2020-09-042.272.683.15+0.33+17.01%15243.71%
NFLX200911P004100002020-08-11 1:56PM EDT2020-09-113.353.804.10+0.80+31.37%21241.99%
NFLX200918P004100002020-08-11 3:38PM EDT2020-09-185.054.955.10+1.43+39.50%9268840.97%
NFLX200925P004100002020-08-11 10:50AM EDT2020-09-255.196.156.70+0.43+9.03%13541.71%
NFLX201016P004100002020-08-11 2:30PM EDT2020-10-1612.0011.3012.05+2.00+20.00%1622244.28%
NFLX201120P004100002020-08-11 11:06AM EDT2020-11-2019.2419.5020.10+2.19+12.84%418446.43%
NFLX201218P004100002020-08-05 9:30AM EDT2020-12-1817.0523.2524.150.00-1326445.58%
NFLX210115P004100002020-08-11 10:55AM EDT2021-01-1527.9028.6529.20+1.50+5.68%378446.27%
NFLX210219P004100002020-08-10 10:11AM EDT2021-02-1929.7033.1534.250.00-23646.25%
NFLX210319P004100002020-08-06 11:35AM EDT2021-03-1928.3035.9036.750.00-33945.23%
NFLX210618P004100002020-08-11 11:40AM EDT2021-06-1844.7546.1547.25-0.67-1.48%214345.09%
NFLX210917P004100002020-08-11 10:40AM EDT2021-09-1754.7055.2556.85+1.85+3.50%11345.28%
NFLX220121P004100002020-07-23 3:41PM EDT2022-01-2167.5065.7068.000.00-11416345.19%
NFLX220617P004100002020-08-10 10:40AM EDT2022-06-1774.4572.2577.70+3.70+5.23%63944.34%