Singapore markets open in 2 hours 24 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

483.12 -0.26 (-0.05%)
After hours: 6:28PM EDT

In the money
Show:ListStraddle
Strike:470.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C004700002020-08-10 3:57PM EDT2020-08-1416.8615.8017.45-10.06-37.37%16312341.63%
NFLX200821C004700002020-08-10 3:48PM EDT2020-08-2121.2119.7022.05-8.97-29.72%1391,05241.71%
NFLX200828C004700002020-08-10 3:56PM EDT2020-08-2825.3023.0524.85-4.30-14.53%95139.99%
NFLX200904C004700002020-08-10 12:34PM EDT2020-09-0427.0525.8528.35-4.88-15.28%21541.36%
NFLX200911C004700002020-08-07 3:04PM EDT2020-09-1136.0828.5030.550.00-6940.68%
NFLX200918C004700002020-08-10 3:41PM EDT2020-09-1832.0031.3032.40-6.70-17.31%411,28839.97%
NFLX200925C004700002020-08-10 3:59PM EDT2020-09-2534.4733.2035.00-8.03-18.89%25040.77%
NFLX201016C004700002020-08-10 12:50PM EDT2020-10-1645.8042.0544.10-1.20-2.55%12145.18%
NFLX201120C004700002020-08-10 3:43PM EDT2020-11-2053.7053.2054.45-2.80-4.96%533747.10%
NFLX201218C004700002020-08-10 2:45PM EDT2020-12-1858.8557.3558.95-3.76-6.01%66945.77%
NFLX210115C004700002020-08-10 11:06AM EDT2021-01-1563.3564.0566.05-6.65-9.50%11,42647.29%
NFLX210219C004700002020-08-07 10:20AM EDT2021-02-1981.4569.8571.900.00-4647.10%
NFLX210319C004700002020-07-24 11:52AM EDT2021-03-1976.3972.2075.350.00-2446.40%
NFLX210618C004700002020-08-10 10:55AM EDT2021-06-1885.0085.1087.30-8.69-9.28%1515146.01%
NFLX210917C004700002020-08-10 10:59AM EDT2021-09-1795.4794.05100.60-11.53-10.78%1947.34%
NFLX220121C004700002020-07-28 10:09AM EDT2022-01-21116.65107.00112.000.00-117646.49%
NFLX220617C004700002020-08-07 1:44PM EDT2022-06-17125.70118.00124.100.00-17646.02%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P004700002020-08-10 3:59PM EDT2020-08-143.002.703.50+0.78+35.14%2,8771,62538.56%
NFLX200821P004700002020-08-10 3:56PM EDT2020-08-217.407.408.50+1.55+26.50%4572,19041.19%
NFLX200828P004700002020-08-10 3:41PM EDT2020-08-2811.1010.6011.45+2.04+22.52%3723339.95%
NFLX200904P004700002020-08-10 3:41PM EDT2020-09-0413.8513.2514.70+1.92+16.09%778740.82%
NFLX200911P004700002020-08-10 3:52PM EDT2020-09-1115.7715.5016.95+1.33+9.21%61940.30%
NFLX200918P004700002020-08-10 3:56PM EDT2020-09-1818.3518.2518.90+2.68+17.10%1371,02839.78%
NFLX200925P004700002020-08-10 3:24PM EDT2020-09-2520.2520.3021.40+1.70+9.16%122240.45%
NFLX201016P004700002020-08-10 3:53PM EDT2020-10-1628.9828.9530.15+1.38+5.00%10416644.48%
NFLX201120P004700002020-08-10 2:43PM EDT2020-11-2039.3039.5540.20+1.85+4.94%6119846.24%
NFLX201218P004700002020-08-10 3:55PM EDT2020-12-1843.9544.0045.05+1.75+4.15%179045.32%
NFLX210115P004700002020-08-10 1:00PM EDT2021-01-1549.3050.3051.65+0.35+0.72%61,82346.48%
NFLX210219P004700002020-08-06 3:45PM EDT2021-02-1946.8054.2057.500.00-53546.37%
NFLX210319P004700002020-08-05 1:40PM EDT2021-03-1951.6058.3060.550.00-101245.44%
NFLX210618P004700002020-08-06 1:21PM EDT2021-06-1862.4469.5073.000.00-1010345.50%
NFLX210917P004700002020-07-29 2:52PM EDT2021-09-1777.9080.5582.550.00--1544.96%
NFLX220121P004700002020-08-10 2:08PM EDT2022-01-2192.9389.8594.50+4.64+5.26%436644.65%
NFLX220617P004700002020-08-06 2:29PM EDT2022-06-1794.9298.80106.650.00-210244.40%