Singapore markets open in 2 hours 36 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
483.38-11.35 (-2.29%)
At close: 4:00PM EDT

483.00 -0.38 (-0.08%)
After hours: 5:50PM EDT

In the money
Show:ListStraddle
Strike:460.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C004600002020-08-10 3:49PM EDT2020-08-1425.5324.1526.00-9.69-27.51%2815247.14%
NFLX200821C004600002020-08-10 2:01PM EDT2020-08-2129.0027.2529.00-8.65-22.97%3350042.19%
NFLX200828C004600002020-08-10 3:31PM EDT2020-08-2831.5130.0531.60-7.44-19.10%31240.73%
NFLX200904C004600002020-08-10 3:49PM EDT2020-09-0433.9532.8534.20-5.72-14.42%41040.67%
NFLX200911C004600002020-08-10 11:11AM EDT2020-09-1135.0635.1536.90-13.82-28.27%41141.34%
NFLX200918C004600002020-08-10 3:41PM EDT2020-09-1838.1437.6039.20-7.76-16.91%2365841.52%
NFLX200925C004600002020-08-10 3:25PM EDT2020-09-2541.3039.8541.30+41.30-500041.62%
NFLX201016C004600002020-08-10 1:44PM EDT2020-10-1650.6447.6049.80-2.06-3.91%34245.55%
NFLX201120C004600002020-08-10 12:39PM EDT2020-11-2060.2057.9559.35-6.70-10.01%333846.87%
NFLX201218C004600002020-08-10 10:50AM EDT2020-12-1862.2362.6564.30-19.02-23.41%111546.07%
NFLX210115C004600002020-08-07 1:52PM EDT2021-01-1574.6469.2071.300.00-71,87247.60%
NFLX210219C004600002020-07-30 2:44PM EDT2021-02-1976.5774.9077.050.00-7847.39%
NFLX210319C004600002020-08-04 12:08PM EDT2021-03-1993.8077.3080.400.00-2346.64%
NFLX210618C004600002020-08-07 1:00PM EDT2021-06-1896.7889.9592.150.00-1025846.21%
NFLX210917C004600002020-08-04 2:14PM EDT2021-09-17119.10100.45106.100.00-2547.96%
NFLX220121C004600002020-08-05 10:14AM EDT2022-01-21131.40111.50116.600.00-119846.69%
NFLX220617C004600002020-08-07 1:33PM EDT2022-06-17129.45122.50128.450.00-25946.16%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P004600002020-08-10 3:59PM EDT2020-08-141.311.201.50+0.09+7.38%2,5371,34738.86%
NFLX200821P004600002020-08-10 3:59PM EDT2020-08-214.954.755.25+0.90+22.22%2102,54140.84%
NFLX200828P004600002020-08-10 3:59PM EDT2020-08-287.857.258.10+1.63+26.21%3227640.41%
NFLX200904P004600002020-08-10 3:41PM EDT2020-09-0410.209.8010.60+1.14+12.58%4921940.19%
NFLX200911P004600002020-08-10 1:09PM EDT2020-09-1111.2311.9013.10+0.65+6.14%83240.54%
NFLX200918P004600002020-08-10 3:52PM EDT2020-09-1814.4814.2515.45+2.15+17.44%1741,42540.90%
NFLX200925P004600002020-08-10 10:08AM EDT2020-09-2515.7016.4017.60+0.14+0.90%41241.13%
NFLX201016P004600002020-08-10 9:30AM EDT2020-10-1623.4124.6526.15+2.41+11.48%312745.22%
NFLX201120P004600002020-08-10 12:19PM EDT2020-11-2034.9534.6535.50+1.65+4.95%1040746.40%
NFLX201218P004600002020-08-07 2:21PM EDT2020-12-1838.3539.3540.300.00-2518045.52%
NFLX210115P004600002020-08-10 3:30PM EDT2021-01-1545.9545.6046.85+3.10+7.23%11248446.73%
NFLX210219P004600002020-08-06 11:28AM EDT2021-02-1944.1549.3052.150.00-81246.27%
NFLX210319P004600002020-08-06 2:04PM EDT2021-03-1945.9252.4555.600.00-3445.67%
NFLX210618P004600002020-08-10 2:05PM EDT2021-06-1865.4565.3568.45+1.35+2.11%416846.04%
NFLX220121P004600002020-08-05 3:39PM EDT2022-01-2181.2584.6589.150.00-65544.85%
NFLX220617P004600002020-07-31 11:21AM EDT2022-06-1795.5093.20100.500.00-62744.32%