Singapore markets open in 6 hours

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
472.21-11.17 (-2.31%)
As of 3:00PM EDT. Market open.
In the money
Show:ListStraddle
Strike:465.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C004650002020-08-11 2:37PM EDT2020-08-1411.1010.8511.20-9.45-45.99%241035.84%
NFLX200821C004650002020-08-11 2:42PM EDT2020-08-2115.6515.7016.05-9.72-38.31%107037.31%
NFLX200828C004650002020-08-11 2:43PM EDT2020-08-2819.2518.5019.65-8.45-30.51%5038.03%
NFLX200904C004650002020-08-10 10:43AM EDT2020-09-0430.8521.6022.850.00-21038.90%
NFLX200911C004650002020-08-11 2:27PM EDT2020-09-1123.6524.3025.40-10.06-29.84%9939.05%
NFLX200918C004650002020-08-11 2:30PM EDT2020-09-1826.7527.0527.65-10.45-28.09%9039.09%
NFLX200925C004650002020-08-11 2:33PM EDT2020-09-2528.7528.9030.15-8.95-23.74%6039.79%
NFLX201016C004650002020-08-11 2:24PM EDT2020-10-1637.7037.2538.65-12.62-25.08%74443.67%
NFLX201218C004650002020-08-07 1:12PM EDT2020-12-1865.7652.6553.850.00-6045.09%
NFLX210319C004650002020-07-29 1:42PM EDT2021-03-1977.0768.0569.900.00--145.76%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P004650002020-08-11 2:42PM EDT2020-08-144.184.054.25+2.09+100.00%2,3561,70537.28%
NFLX200821P004650002020-08-11 2:38PM EDT2020-08-219.529.109.20+3.51+58.40%4781,59738.45%
NFLX200828P004650002020-08-11 2:45PM EDT2020-08-2812.6512.2012.65+3.55+39.01%7234638.55%
NFLX200904P004650002020-08-11 2:39PM EDT2020-09-0415.4814.6015.55+3.95+34.26%289938.73%
NFLX200911P004650002020-08-11 11:35AM EDT2020-09-1116.0017.2518.15+2.13+15.36%102238.98%
NFLX200918P004650002020-08-11 2:41PM EDT2020-09-1820.5520.1020.35+4.58+28.68%9757138.95%
NFLX200925P004650002020-08-11 1:10PM EDT2020-09-2521.1421.9023.00+3.81+21.98%3939.89%
NFLX201016P004650002020-08-11 2:30PM EDT2020-10-1631.9230.2031.40+5.08+18.93%827643.63%
NFLX201218P004650002020-08-11 12:14PM EDT2020-12-1844.2545.3546.35+3.30+8.06%19244.84%
NFLX210319P004650002020-08-11 11:39AM EDT2021-03-1958.5060.1561.15+8.65+17.35%4444.71%