Singapore markets open in 2 hours 33 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
483.38-11.35 (-2.29%)
At close: 4:00PM EDT

483.00 -0.38 (-0.08%)
After hours: 5:50PM EDT

In the money
Show:ListStraddle
Strike:515.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C005150002020-08-10 3:59PM EDT2020-08-140.690.620.85-2.10-75.27%2,7311,65238.92%
NFLX200821C005150002020-08-10 3:53PM EDT2020-08-213.553.203.55-2.85-44.53%3031,01338.93%
NFLX200828C005150002020-08-10 3:48PM EDT2020-08-285.905.506.20-3.10-34.44%5916738.97%
NFLX200904C005150002020-08-10 3:45PM EDT2020-09-048.207.658.75-4.55-35.69%6514739.27%
NFLX200911C005150002020-08-10 2:13PM EDT2020-09-1110.409.6010.80-2.20-17.46%124638.90%
NFLX200918C005150002020-08-10 3:47PM EDT2020-09-1812.6512.2513.20-5.38-29.84%4739839.49%
NFLX200925C005150002020-08-10 10:39AM EDT2020-09-2516.4214.0015.30-2.78-14.48%1339.71%
NFLX201016C005150002020-08-10 3:56PM EDT2020-10-1623.7320.9023.90-6.03-20.26%418043.84%
NFLX201218C005150002020-08-10 11:21AM EDT2020-12-1838.0337.7539.25-3.87-9.24%49545.06%
NFLX210319C005150002020-08-07 1:59PM EDT2021-03-1958.9552.6055.650.00-21245.53%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P005150002020-08-10 1:18PM EDT2020-08-1428.4031.4034.00+3.91+15.97%188052.32%
NFLX200821P005150002020-08-10 3:08PM EDT2020-08-2132.7933.3536.20+3.36+11.42%330043.04%
NFLX200828P005150002020-08-07 10:18AM EDT2020-08-2826.4835.9538.500.00-43240.88%
NFLX200904P005150002020-08-07 2:52PM EDT2020-09-0435.4738.6040.750.00-707540.14%
NFLX200911P005150002020-08-06 1:44PM EDT2020-09-1128.6540.7542.600.00-21339.26%
NFLX200918P005150002020-08-07 10:24AM EDT2020-09-1834.1243.1544.750.00-619039.38%
NFLX201016P005150002020-08-10 3:53PM EDT2020-10-1653.6752.3555.30+1.32+2.52%203343.58%
NFLX201218P005150002020-08-10 3:41PM EDT2020-12-1869.6568.8070.40+3.76+5.71%227444.66%
NFLX210319P005150002020-08-04 11:32AM EDT2021-03-1975.2584.3586.150.00-2044.81%