Singapore markets open in 5 hours 40 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
470.48-12.90 (-2.67%)
As of 3:20PM EDT. Market open.
In the money
Show:ListStraddle
Strike:450.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C004500002020-08-11 2:41PM EDT2020-08-1422.7823.3524.00-12.22-34.91%83054.02%
NFLX200821C004500002020-08-11 2:15PM EDT2020-08-2125.1526.9027.90-12.04-32.37%49048.86%
NFLX200828C004500002020-08-11 1:32PM EDT2020-08-2830.6028.1030.30-11.40-27.14%152244.82%
NFLX200904C004500002020-08-04 1:45PM EDT2020-09-0436.5030.7532.25-27.20-42.70%3642.47%
NFLX200911C004500002020-08-06 1:42PM EDT2020-09-1161.1833.5034.950.00--542.88%
NFLX200918C004500002020-08-11 2:41PM EDT2020-09-1836.0036.2537.20-10.20-22.08%28042.81%
NFLX200925C004500002020-08-11 2:00PM EDT2020-09-2538.8238.0539.55-12.24-23.97%3143.21%
NFLX201016C004500002020-08-11 2:28PM EDT2020-10-1645.5645.3046.85-9.44-17.16%7045.43%
NFLX201120C004500002020-08-11 2:23PM EDT2020-11-2055.8755.8056.95-9.33-14.31%1,4171,81547.51%
NFLX201218C004500002020-08-11 10:21AM EDT2020-12-1862.2560.8062.10-12.75-17.00%3046.89%
NFLX210115C004500002020-08-11 2:50PM EDT2021-01-1567.0066.5568.10-19.00-22.09%17047.61%
NFLX210219C004500002020-08-11 2:24PM EDT2021-02-1972.4571.7573.55-15.37-17.50%3047.25%
NFLX210319C004500002020-08-04 1:12PM EDT2021-03-19100.2375.1576.950.00-2446.59%
NFLX210618C004500002020-08-10 2:56PM EDT2021-06-1898.0087.1088.750.00-16046.35%
NFLX210716C004500002020-08-10 1:45PM EDT2021-07-16102.0090.7092.850.00-1046.78%
NFLX210917C004500002020-08-10 1:07PM EDT2021-09-17110.0097.95100.400.00-1047.01%
NFLX220121C004500002020-08-11 1:50PM EDT2022-01-21111.80109.80112.85-11.00-8.96%624046.88%
NFLX220617C004500002020-08-10 3:58PM EDT2022-06-17132.43120.50126.000.00-227647.00%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P004500002020-08-11 3:05PM EDT2020-08-141.641.511.57+0.95+137.68%1,6261,30541.33%
NFLX200821P004500002020-08-11 3:04PM EDT2020-08-214.884.805.05+1.73+54.92%1,5089,40740.04%
NFLX200828P004500002020-08-11 2:59PM EDT2020-08-287.407.007.40+2.05+38.32%10854238.13%
NFLX200904P004500002020-08-11 2:47PM EDT2020-09-049.859.409.90+2.35+31.33%779838.21%
NFLX200911P004500002020-08-11 3:05PM EDT2020-09-1112.1211.6012.35+2.86+30.89%3922538.70%
NFLX200918P004500002020-08-11 3:01PM EDT2020-09-1814.1514.0014.30+2.71+23.69%1282,92538.54%
NFLX200925P004500002020-08-11 12:56PM EDT2020-09-2517.0015.7016.50+3.59+26.77%52239.07%
NFLX201016P004500002020-08-11 3:02PM EDT2020-10-1624.2423.5524.45+3.25+15.48%2057842.91%
NFLX201120P004500002020-08-11 1:39PM EDT2020-11-2034.2133.6534.05+3.83+12.61%342444.96%
NFLX201218P004500002020-08-11 2:13PM EDT2020-12-1838.6837.9538.70+4.33+12.61%725444.17%
NFLX210115P004500002020-08-11 3:04PM EDT2021-01-1544.7544.0044.60+4.41+10.93%602,25445.07%
NFLX210219P004500002020-08-11 11:51AM EDT2021-02-1948.7549.1550.25+8.00+19.63%462945.11%
NFLX210319P004500002020-08-11 10:54AM EDT2021-03-1952.3052.6053.70+2.68+5.40%49544.62%
NFLX210618P004500002020-08-10 2:15PM EDT2021-06-1864.4163.7064.65+3.44+5.64%317944.18%
NFLX210917P004500002020-08-06 2:47PM EDT2021-09-1762.9073.5074.900.00-303144.34%
NFLX220121P004500002020-08-03 2:03PM EDT2022-01-2176.2584.7087.150.00-18530344.45%
NFLX220617P004500002020-08-07 11:32AM EDT2022-06-1786.2594.8598.500.00-15544.07%