Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
502.25-6.83 (-1.34%)
As of 10:59AM EDT. Market open.
In the money
Show:ListStraddle
Strike:440.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200807C004400002020-08-06 3:20PM EDT2020-08-0769.9058.8061.050.00-3320.00%
NFLX200814C004400002020-08-06 10:05AM EDT2020-08-1461.6660.4561.55-1.83-2.88%490.00%
NFLX200821C004400002020-08-06 10:03AM EDT2020-08-2163.5661.3562.900.00-164938.15%
NFLX200828C004400002020-08-04 3:41PM EDT2020-08-2869.6462.5064.600.00-101342.30%
NFLX200904C004400002020-08-04 11:55AM EDT2020-09-0470.5562.3565.900.00-2541.87%
NFLX200918C004400002020-08-06 1:41PM EDT2020-09-1871.0966.3067.250.00-1682438.09%
NFLX201016C004400002020-08-05 12:52PM EDT2020-10-1678.0874.3076.400.00-21545.13%
NFLX201120C004400002020-08-04 1:49PM EDT2020-11-2083.1383.2584.550.00-229246.60%
NFLX201218C004400002020-07-31 10:32AM EDT2020-12-1879.1586.8588.450.00-822945.37%
NFLX210115C004400002020-08-06 9:30AM EDT2021-01-1595.1992.8094.250.00-190346.46%
NFLX210219C004400002020-08-03 2:48PM EDT2021-02-1996.1097.35100.050.00-2246.76%
NFLX210319C004400002020-08-05 3:10PM EDT2021-03-19105.50100.40103.150.00-5846.05%
NFLX210618C004400002020-07-23 2:43PM EDT2021-06-18115.81111.90114.750.00-110246.03%
NFLX220121C004400002020-08-04 10:08AM EDT2022-01-21140.36133.95138.200.00-263146.50%
NFLX220617C004400002020-07-27 9:42AM EDT2022-06-17139.70143.25149.550.00-16145.92%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200807P004400002020-08-06 3:21PM EDT2020-08-070.010.010.02-0.04-80.00%82,21089.06%
NFLX200814P004400002020-08-07 9:45AM EDT2020-08-140.380.320.49+0.04+11.76%1828949.61%
NFLX200821P004400002020-08-06 3:28PM EDT2020-08-211.221.131.20+0.27+28.42%21,45643.40%
NFLX200828P004400002020-08-06 2:54PM EDT2020-08-282.142.082.45+0.43+25.15%520342.81%
NFLX200904P004400002020-08-06 1:14PM EDT2020-09-042.993.303.800.00-6315842.41%
NFLX200911P004400002020-08-07 10:21AM EDT2020-09-114.694.504.90+0.90+23.75%32141.36%
NFLX200918P004400002020-08-07 10:38AM EDT2020-09-186.055.956.15+1.38+29.55%151,14940.99%
NFLX201016P004400002020-08-06 3:36PM EDT2020-10-1612.6914.1014.750.00-1827446.05%
NFLX201120P004400002020-08-06 3:09PM EDT2020-11-2020.0522.3023.000.00-1630447.41%
NFLX201218P004400002020-08-06 12:50PM EDT2020-12-1824.7226.2527.050.00-217646.23%
NFLX210115P004400002020-08-07 10:02AM EDT2021-01-1531.4931.8032.40+2.09+7.11%101,37246.84%
NFLX210219P004400002020-08-06 3:45PM EDT2021-02-1934.7536.4537.700.00-31046.70%
NFLX210319P004400002020-08-06 1:20PM EDT2021-03-1938.2039.4540.700.00-115445.92%
NFLX210618P004400002020-08-06 1:21PM EDT2021-06-1849.0150.3551.800.00-413245.62%
NFLX210917P004400002020-07-27 10:54AM EDT2021-09-1758.9059.8061.700.00-85545.56%
NFLX220121P004400002020-08-06 1:46PM EDT2022-01-2170.7270.7573.350.00-410845.31%
NFLX220617P004400002020-08-05 12:20PM EDT2022-06-1780.9579.2584.400.00-53544.74%