Singapore markets open in 5 hours 32 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
471.50-11.88 (-2.46%)
As of 3:28PM EDT. Market open.
In the money
Show:ListStraddle
Strike:475.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C004750002020-08-11 3:12PM EDT2020-08-146.005.856.15-7.10-54.20%4,99467939.34%
NFLX200821C004750002020-08-11 3:11PM EDT2020-08-2111.1710.8511.30-7.19-39.16%1,3761,76039.59%
NFLX200828C004750002020-08-11 2:43PM EDT2020-08-2814.1014.8015.05-11.00-43.82%11314339.94%
NFLX200904C004750002020-08-11 2:57PM EDT2020-09-0417.0417.2018.05-6.86-28.70%78039.99%
NFLX200911C004750002020-08-11 2:47PM EDT2020-09-1119.5219.4020.45-8.28-29.78%1172039.65%
NFLX200918C004750002020-08-11 3:11PM EDT2020-09-1822.9022.8023.10-6.68-22.58%4111,16640.23%
NFLX201016C004750002020-08-11 2:49PM EDT2020-10-1633.2032.5534.25-7.30-18.02%283744.53%
NFLX201218C004750002020-08-11 2:39PM EDT2020-12-1848.1048.4549.85-7.92-14.14%916245.92%
NFLX210319C004750002020-08-11 2:30PM EDT2021-03-1962.7564.0565.10-15.35-19.65%2145.73%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P004750002020-08-11 3:11PM EDT2020-08-147.967.707.85+3.82+92.27%2,8635,13830.04%
NFLX200821P004750002020-08-11 3:12PM EDT2020-08-2113.1512.6513.10+3.80+40.64%7661,78134.38%
NFLX200828P004750002020-08-11 3:05PM EDT2020-08-2817.2316.5017.15+4.57+36.10%9422436.59%
NFLX200904P004750002020-08-11 2:51PM EDT2020-09-0420.4018.7519.80+4.65+29.52%4115336.44%
NFLX200911P004750002020-08-11 2:51PM EDT2020-09-1122.9021.2522.10+4.78+26.38%204836.34%
NFLX200918P004750002020-08-11 3:04PM EDT2020-09-1825.3524.5024.80+4.75+23.06%2181,49137.31%
NFLX200925P004750002020-08-11 12:37PM EDT2020-09-2524.7026.4527.50+1.70+7.39%8438.40%
NFLX201016P004750002020-08-11 1:23PM EDT2020-10-1635.8034.6035.80+4.65+14.93%126742.12%
NFLX201218P004750002020-08-11 2:50PM EDT2020-12-1851.1249.9050.95+5.12+11.13%219243.78%
NFLX210319P004750002020-08-06 2:39PM EDT2021-03-1952.5465.0066.050.00-2443.98%