Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
498.57-10.51 (-2.06%)
As of 12:13PM EDT. Market open.
In the money
Show:ListStraddle
Strike:500.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200807C005000002020-08-07 11:57AM EDT2020-08-072.552.552.46-7.05-73.44%2,8851,80629.96%
NFLX200814C005000002020-08-07 11:57AM EDT2020-08-149.339.509.65-6.57-41.32%7911,30535.10%
NFLX200821C005000002020-08-07 11:57AM EDT2020-08-2114.1014.3014.55-5.30-27.32%5503,96737.78%
NFLX200828C005000002020-08-07 11:49AM EDT2020-08-2818.5618.0019.30-4.89-20.85%11634540.92%
NFLX200904C005000002020-08-07 11:57AM EDT2020-09-0421.0021.1022.25-5.40-20.45%5718440.91%
NFLX200911C005000002020-08-07 11:19AM EDT2020-09-1123.9522.5024.60-4.23-15.01%233440.48%
NFLX200918C005000002020-08-07 11:49AM EDT2020-09-1826.9526.1026.75-4.45-14.17%2093,61340.19%
NFLX201016C005000002020-08-07 11:24AM EDT2020-10-1638.6038.3539.35-4.40-10.23%9369145.67%
NFLX201120C005000002020-08-07 11:57AM EDT2020-11-2049.0048.9549.80-4.87-9.04%3650347.18%
NFLX201218C005000002020-08-07 11:19AM EDT2020-12-1853.4552.9554.10-4.68-8.05%41,01145.55%
NFLX210115C005000002020-08-07 11:21AM EDT2021-01-1561.0059.2560.95-4.00-6.15%464,34346.65%
NFLX210219C005000002020-08-05 1:17PM EDT2021-02-1967.5064.8068.20-2.50-3.57%15147.32%
NFLX210319C005000002020-08-06 9:30AM EDT2021-03-1974.0068.5071.800.00-110846.62%
NFLX210618C005000002020-08-07 11:47AM EDT2021-06-1884.0081.2084.75-4.00-4.55%131,09246.46%
NFLX210917C005000002020-08-04 11:48AM EDT2021-09-1798.5692.0096.000.00-11,03646.43%
NFLX220121C005000002020-08-06 3:14PM EDT2022-01-21112.92105.20110.800.00-198346.94%
NFLX220617C005000002020-08-06 1:44PM EDT2022-06-17123.01115.30122.950.00-1140846.23%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200807P005000002020-08-07 11:58AM EDT2020-08-072.712.672.90+1.65+155.66%3,8771,87020.22%
NFLX200814P005000002020-08-07 11:57AM EDT2020-08-149.759.309.45+3.25+50.00%7701,44629.56%
NFLX200821P005000002020-08-07 11:54AM EDT2020-08-2114.0013.8014.10+3.77+36.85%1942,40233.13%
NFLX200828P005000002020-08-07 11:50AM EDT2020-08-2817.4018.1019.00+3.07+21.42%1110137.39%
NFLX200904P005000002020-08-07 11:57AM EDT2020-09-0421.2521.2022.35+4.35+25.74%124538.54%
NFLX200911P005000002020-08-06 12:56PM EDT2020-09-1123.0022.9523.65+2.00+9.52%6736.68%
NFLX200918P005000002020-08-07 11:50AM EDT2020-09-1825.5525.7026.05+3.85+17.74%371,04537.08%
NFLX201016P005000002020-08-07 10:41AM EDT2020-10-1637.1537.8538.75+3.20+9.43%2716943.36%
NFLX201120P005000002020-08-07 10:11AM EDT2020-11-2048.5048.3548.70+4.50+10.23%131444.82%
NFLX201218P005000002020-08-06 2:39PM EDT2020-12-1852.5051.8554.10+3.51+7.16%219744.37%
NFLX210115P005000002020-08-06 3:38PM EDT2021-01-1558.5058.6559.45+3.90+7.14%277944.43%
NFLX210219P005000002020-08-07 10:46AM EDT2021-02-1965.0064.2566.15+2.21+3.52%2116644.93%
NFLX210319P005000002020-08-06 1:09PM EDT2021-03-1965.6267.1069.400.00-13744.15%
NFLX210618P005000002020-08-05 3:45PM EDT2021-06-1880.0079.5081.85-0.25-0.31%210144.10%
NFLX210917P005000002020-07-16 2:21PM EDT2021-09-17102.9689.9091.600.00-10110543.61%
NFLX220121P005000002020-08-03 3:16PM EDT2022-01-21103.00101.20104.600.00-2510043.68%
NFLX220617P005000002020-08-06 3:51PM EDT2022-06-17111.20109.55116.850.00-210443.36%