Singapore markets open in 25 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
481.33+5.86 (+1.23%)
At close: 4:00PM EDT

482.15 +0.82 (0.17%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Strike:485.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C004850002020-08-13 3:59PM EDT2020-08-141.651.572.00-0.20-10.81%7,4682,39435.06%
NFLX200821C004850002020-08-13 3:59PM EDT2020-08-218.007.958.15+1.74+27.80%1,443034.61%
NFLX200828C004850002020-08-13 3:58PM EDT2020-08-2812.7011.7012.45+3.30+35.11%14830836.37%
NFLX200904C004850002020-08-13 3:57PM EDT2020-09-0415.1215.0515.50+2.66+21.35%6413536.51%
NFLX200911C004850002020-08-13 2:24PM EDT2020-09-1116.3017.2018.55+0.50+3.16%295637.44%
NFLX200918C004850002020-08-13 3:57PM EDT2020-09-1820.5020.2521.20+2.45+13.57%1551,43538.00%
NFLX200925C004850002020-08-13 12:31PM EDT2020-09-2524.4522.3023.55+1.55+6.77%142538.33%
NFLX201016C004850002020-08-13 3:32PM EDT2020-10-1632.9530.1034.10+2.95+9.83%1,12919044.54%
NFLX201218C004850002020-08-13 11:47AM EDT2020-12-1847.6046.8047.95+2.90+6.49%222943.88%
NFLX210219C004850002020-08-12 3:41PM EDT2021-02-1957.2059.2060.900.00-3545.29%
NFLX210319C004850002020-08-12 11:48AM EDT2021-03-1963.4062.9564.450.00-32844.70%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P004850002020-08-13 3:58PM EDT2020-08-145.354.456.20-7.35-57.87%1,1083,42940.70%
NFLX200821P004850002020-08-13 3:58PM EDT2020-08-2111.6310.7011.85-5.02-30.15%4101,22334.72%
NFLX200828P004850002020-08-13 3:59PM EDT2020-08-2816.0015.3516.00-3.99-19.96%12117136.07%
NFLX200904P004850002020-08-13 1:55PM EDT2020-09-0418.2117.9019.05-2.49-12.03%2412136.26%
NFLX200911P004850002020-08-13 1:25PM EDT2020-09-1121.7020.7021.70-7.57-25.86%241836.48%
NFLX200918P004850002020-08-13 3:57PM EDT2020-09-1823.9823.6524.70-3.22-11.84%62037.72%
NFLX200925P004850002020-08-13 10:44AM EDT2020-09-2526.4525.6526.80-4.45-14.40%21437.70%
NFLX201016P004850002020-08-13 12:28PM EDT2020-10-1634.8732.9037.35-4.10-10.52%1,10329544.03%
NFLX201218P004850002020-08-13 1:04PM EDT2020-12-1850.1050.3551.10-4.45-8.16%422343.44%
NFLX210319P004850002020-08-12 12:46PM EDT2021-03-1967.0565.3066.500.00-26843.61%