Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
502.11-7.53 (-1.48%)
At close: 4:00PM EDT

502.50 +0.39 (0.08%)
Before hours: 7:09AM EDT

In the money
Show:ListStraddle
Strike:510.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200807C005100002020-08-05 3:59PM EDT2020-08-072.640.000.000.00-7,3123,0146.25%
NFLX200814C005100002020-08-05 3:59PM EDT2020-08-147.350.000.000.00-9909333.13%
NFLX200821C005100002020-08-05 3:57PM EDT2020-08-2111.520.000.000.00-8741,3301.56%
NFLX200828C005100002020-08-05 3:52PM EDT2020-08-2815.000.000.000.00-852421.56%
NFLX200904C005100002020-08-05 3:50PM EDT2020-09-0418.900.000.000.00-5601.56%
NFLX200911C005100002020-08-05 3:33PM EDT2020-09-1121.100.000.000.00-10161.56%
NFLX200918C005100002020-08-05 3:57PM EDT2020-09-1823.400.000.000.00-1231,0300.78%
NFLX201016C005100002020-08-05 3:43PM EDT2020-10-1635.000.000.000.00-451570.78%
NFLX201218C005100002020-08-05 2:36PM EDT2020-12-1852.750.000.000.00-10890.78%
NFLX210115C005100002020-08-05 2:38PM EDT2021-01-1559.320.000.000.00-128510.39%
NFLX210219C005100002020-08-05 3:46PM EDT2021-02-1963.000.000.000.00-4100.39%
NFLX210319C005100002020-08-04 2:33PM EDT2021-03-1970.000.000.000.00-140.39%
NFLX210917C005100002020-08-05 3:31PM EDT2021-09-1791.150.000.000.00-26310.39%
NFLX220121C005100002020-08-04 1:13PM EDT2022-01-21106.950.000.000.00-402550.39%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200807P005100002020-08-05 3:59PM EDT2020-08-0710.150.000.000.00-7175370.00%
NFLX200814P005100002020-08-05 3:43PM EDT2020-08-1415.550.000.000.00-1374200.00%
NFLX200821P005100002020-08-05 3:24PM EDT2020-08-2118.230.000.000.00-1893990.00%
NFLX200828P005100002020-08-05 2:18PM EDT2020-08-2821.600.000.000.00-18530.00%
NFLX200911P005100002020-08-05 11:13AM EDT2020-09-1127.650.000.000.00-2160.00%
NFLX200918P005100002020-08-05 3:31PM EDT2020-09-1831.150.000.000.00-2600.00%
NFLX201016P005100002020-08-05 1:22PM EDT2020-10-1641.200.000.000.00-1400.00%
NFLX201218P005100002020-08-05 12:24PM EDT2020-12-1856.550.000.000.00-20830.00%
NFLX210115P005100002020-08-05 3:23PM EDT2021-01-1562.850.000.000.00-145880.00%
NFLX210219P005100002020-08-04 12:28PM EDT2021-02-1968.900.000.000.00-440.00%
NFLX210319P005100002020-07-28 10:01AM EDT2021-03-1979.000.000.000.00-130.00%
NFLX210917P005100002020-08-05 3:41PM EDT2021-09-1796.000.000.000.00-1051320.00%
NFLX220121P005100002020-07-30 9:30AM EDT2022-01-21116.080.000.000.00-400.00%