Singapore markets open in 5 hours 5 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
467.48-15.90 (-3.29%)
As of 3:55PM EDT. Market open.
In the money
Show:ListStraddle
Strike:495.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C004950002020-08-11 3:40PM EDT2020-08-140.940.930.94-2.27-70.72%2,871041.75%
NFLX200821C004950002020-08-11 3:30PM EDT2020-08-213.903.603.75-4.50-53.57%604039.58%
NFLX200828C004950002020-08-11 3:38PM EDT2020-08-286.836.607.10-4.84-41.47%33023341.14%
NFLX200904C004950002020-08-11 2:32PM EDT2020-09-048.768.809.55-5.89-40.20%5333040.69%
NFLX200911C004950002020-08-11 2:54PM EDT2020-09-1111.7510.9011.65-6.25-34.72%10040.17%
NFLX200918C004950002020-08-11 3:34PM EDT2020-09-1813.5013.6013.85-6.35-31.99%6968340.29%
NFLX200925C004950002020-08-11 3:04PM EDT2020-09-2515.8515.2516.05-6.20-28.12%251540.63%
NFLX201016C004950002020-08-11 3:09PM EDT2020-10-1624.7223.3024.50-7.35-22.92%2737444.61%
NFLX201218C004950002020-08-10 2:52PM EDT2020-12-1842.7038.4039.65-4.50-9.53%1045.76%
NFLX210219C004950002020-08-11 11:22AM EDT2021-02-1955.9350.2052.00-10.37-15.64%1846.67%
NFLX210319C004950002020-08-11 2:30PM EDT2021-03-1954.4053.7055.45-23.67-30.32%12745.99%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P004950002020-08-11 3:23PM EDT2020-08-1425.4525.5026.40+11.09+77.23%1701,1630.00%
NFLX200821P004950002020-08-11 2:57PM EDT2020-08-2127.1528.3028.95+7.85+40.67%1113,07128.33%
NFLX200828P004950002020-08-11 3:24PM EDT2020-08-2830.7730.3532.20+8.29+36.88%813833.94%
NFLX200904P004950002020-08-11 11:23AM EDT2020-09-0427.5533.7035.10+1.87+7.28%74036.07%
NFLX200911P004950002020-08-11 9:32AM EDT2020-09-1131.9335.0537.25+2.50+8.49%93136.33%
NFLX200918P004950002020-08-11 2:24PM EDT2020-09-1838.0038.3038.75+8.06+26.92%2435335.65%
NFLX200925P004950002020-08-11 3:01PM EDT2020-09-2538.6739.7041.00+5.12+15.26%162336.51%
NFLX201016P004950002020-08-10 3:49PM EDT2020-10-1641.9546.8548.850.00-915040.55%
NFLX201218P004950002020-08-11 1:49PM EDT2020-12-1861.9562.7563.80+4.65+8.12%26842.74%
NFLX210219P004950002020-08-07 10:46AM EDT2021-02-1974.0974.4575.75+11.74+18.83%4443.91%
NFLX210319P004950002020-08-04 11:32AM EDT2021-03-1964.3577.5079.250.00-1843.45%