Singapore markets open in 5 hours 7 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
467.66-15.72 (-3.25%)
As of 3:53PM EDT. Market open.
In the money
Show:ListStraddle
Strike:425.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C004250002020-08-07 2:33PM EDT2020-08-1462.4144.3547.300.00-1687.89%
NFLX200821C004250002020-08-10 12:17PM EDT2020-08-2154.0246.4049.65-7.03-11.52%1064.13%
NFLX200828C004250002020-08-07 2:00PM EDT2020-08-2866.9448.1049.750.00-1353.36%
NFLX200904C004250002020-08-05 10:07AM EDT2020-09-0485.2749.0051.700.00-101153.16%
NFLX200911C004250002020-08-07 10:07AM EDT2020-09-1179.0850.6053.250.00-5050.66%
NFLX200918C004250002020-08-11 2:27PM EDT2020-09-1854.8252.1054.80-13.38-19.62%162049.12%
NFLX201016C004250002020-07-22 12:30PM EDT2020-10-1683.1460.2061.950.00--048.29%
NFLX201120C004250002020-07-31 12:59PM EDT2020-11-2082.7569.4070.900.00-2049.56%
NFLX201218C004250002020-08-10 10:04AM EDT2020-12-1889.0073.9075.950.00-1049.00%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P004250002020-08-11 3:37PM EDT2020-08-140.560.520.61+0.40+250.00%14240456.03%
NFLX200821P004250002020-08-11 3:32PM EDT2020-08-211.811.881.98+0.78+75.73%28196745.84%
NFLX200828P004250002020-08-11 2:27PM EDT2020-08-283.023.103.35+1.05+53.30%4520542.23%
NFLX200904P004250002020-08-11 1:29PM EDT2020-09-044.054.404.95+0.64+18.77%77141.24%
NFLX200911P004250002020-08-11 2:45PM EDT2020-09-115.816.006.30+1.53+35.75%102540.12%
NFLX200918P004250002020-08-11 3:03PM EDT2020-09-187.157.607.85+1.45+25.44%661,19939.93%
NFLX200925P004250002020-08-11 11:50AM EDT2020-09-257.828.959.70+1.02+15.00%12640.51%
NFLX201016P004250002020-08-11 1:39PM EDT2020-10-1615.3815.3016.05+2.23+16.96%521943.49%
NFLX201120P004250002020-08-11 1:08PM EDT2020-11-2024.2524.0024.55+3.75+18.29%2439145.32%
NFLX201218P004250002020-08-11 2:13PM EDT2020-12-1828.4128.2529.55+1.86+7.01%111945.24%
NFLX210319P004250002020-08-07 12:33PM EDT2021-03-1935.5541.7543.000.00-61645.03%