Singapore markets open in 5 hours 36 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
471.10-12.28 (-2.54%)
As of 3:24PM EDT. Market open.
In the money
Show:ListStraddle
Strike:505.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C005050002020-08-11 3:07PM EDT2020-08-140.570.540.61-0.93-62.00%1,5722,79843.46%
NFLX200821C005050002020-08-11 3:02PM EDT2020-08-212.482.492.60-3.27-56.87%416038.92%
NFLX200828C005050002020-08-11 3:03PM EDT2020-08-284.804.755.00-3.50-42.17%19724238.83%
NFLX200904C005050002020-08-11 1:40PM EDT2020-09-046.756.857.30-4.80-41.56%15038.89%
NFLX200911C005050002020-08-11 3:01PM EDT2020-09-119.008.859.40-4.80-34.78%20038.86%
NFLX200918C005050002020-08-11 2:59PM EDT2020-09-1811.0011.0011.35-5.04-31.42%7875038.83%
NFLX200925C005050002020-08-11 2:07PM EDT2020-09-2513.4012.7013.60-6.60-33.00%2639.49%
NFLX201016C005050002020-08-11 1:41PM EDT2020-10-1621.2020.4521.75-8.15-27.77%11043.48%
NFLX201218C005050002020-08-11 9:56AM EDT2020-12-1838.7035.5536.55-2.70-6.52%8044.67%
NFLX210219C005050002020-08-10 11:49AM EDT2021-02-1950.6047.9549.10-4.40-8.00%1045.88%
NFLX210319C005050002020-08-10 3:09PM EDT2021-03-1960.0051.1552.800.00-11045.40%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P005050002020-08-11 2:41PM EDT2020-08-1434.0932.1034.65+13.09+62.33%531,00945.56%
NFLX200821P005050002020-08-11 2:41PM EDT2020-08-2135.9934.5035.60+9.53+36.02%231,50034.06%
NFLX200828P005050002020-08-07 1:31PM EDT2020-08-2836.3037.0538.45+10.30+39.62%67137.37%
NFLX200904P005050002020-08-11 10:16AM EDT2020-09-0439.6139.0540.55+10.79+37.44%27637.27%
NFLX200911P005050002020-08-07 1:42PM EDT2020-09-1130.9040.9042.300.00-115236.76%
NFLX200918P005050002020-08-11 12:18PM EDT2020-09-1840.9243.4044.65+5.37+15.11%235137.73%
NFLX200925P005050002020-08-11 2:53PM EDT2020-09-2546.1344.9046.60+15.38+50.02%2138.01%
NFLX201016P005050002020-08-10 10:18AM EDT2020-10-1651.7852.1054.00+5.33+11.47%114641.35%
NFLX201218P005050002020-08-10 9:48AM EDT2020-12-1858.3567.5568.800.00-17743.21%
NFLX210319P005050002020-08-07 12:08PM EDT2021-03-1972.4082.5584.000.00-41243.58%