Singapore markets open in 5 hours 2 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
467.14-16.24 (-3.36%)
As of 3:58PM EDT. Market open.
In the money
Show:ListStraddle
Strike:435.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C004350002020-08-10 9:41AM EDT2020-08-1461.0535.0037.450.00-22279.57%
NFLX200821C004350002020-08-11 2:33PM EDT2020-08-2138.0037.5039.15-13.98-26.89%4057.13%
NFLX200828C004350002020-08-11 1:11PM EDT2020-08-2843.3838.4540.35-9.02-17.21%3051.03%
NFLX200904C004350002020-08-11 1:40PM EDT2020-09-0441.6041.3542.75-22.05-34.64%8949.37%
NFLX200911C004350002020-08-07 1:01PM EDT2020-09-1161.4843.1044.500.00-8047.42%
NFLX200918C004350002020-08-11 11:28AM EDT2020-09-1853.2544.4546.20-4.12-7.18%9046.23%
NFLX201016C004350002020-08-05 2:46PM EDT2020-10-1683.0752.9555.050.00-4547.78%
NFLX201120C004350002020-08-11 9:35AM EDT2020-11-2067.6963.0064.60-10.31-13.22%4049.33%
NFLX201218C004350002020-08-07 1:23PM EDT2020-12-1883.1567.7569.200.00-223448.17%
NFLX210319C004350002020-08-04 11:24AM EDT2021-03-19109.6082.1083.700.00--147.70%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P004350002020-08-11 3:39PM EDT2020-08-140.930.921.00+0.68+272.00%36048450.27%
NFLX200821P004350002020-08-11 3:38PM EDT2020-08-212.962.953.10+1.41+90.97%4681,06643.25%
NFLX200828P004350002020-08-11 2:28PM EDT2020-08-284.554.504.80+2.01+79.13%7423240.04%
NFLX200904P004350002020-08-11 2:55PM EDT2020-09-046.146.506.95+1.56+34.06%2149239.98%
NFLX200911P004350002020-08-11 2:07PM EDT2020-09-117.928.158.65+1.92+32.00%117139.28%
NFLX200918P004350002020-08-11 3:36PM EDT2020-09-1810.0610.1510.40+2.48+32.72%60548839.12%
NFLX200925P004350002020-08-10 1:22PM EDT2020-09-2511.1811.5512.40+2.73+32.31%3339.64%
NFLX201016P004350002020-08-11 2:19PM EDT2020-10-1619.0018.7019.40+3.14+19.80%424242.90%
NFLX201120P004350002020-08-11 11:06AM EDT2020-11-2028.0028.1528.65+2.80+11.11%221345.14%
NFLX201218P004350002020-08-11 9:30AM EDT2020-12-1830.6132.4533.15+2.01+7.03%290244.39%
NFLX210319P004350002020-08-07 3:52PM EDT2021-03-1941.1546.2547.300.00-103444.56%