Singapore markets open in 6 hours 21 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
471.12-12.26 (-2.54%)
As of 2:39PM EDT. Market open.
In the money
Show:ListStraddle
Strike:540.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C005400002020-08-11 1:53PM EDT2020-08-140.100.080.13-0.08-44.44%2991,19656.35%
NFLX200821C005400002020-08-11 2:22PM EDT2020-08-210.700.670.72-0.59-45.74%4071,99846.00%
NFLX200828C005400002020-08-11 1:59PM EDT2020-08-281.351.251.31-0.93-40.79%7219240.72%
NFLX200904C005400002020-08-11 12:56PM EDT2020-09-042.452.202.47-1.70-40.96%12815140.38%
NFLX200911C005400002020-08-11 2:16PM EDT2020-09-113.102.943.30-2.35-43.12%11038.70%
NFLX200918C005400002020-08-11 2:10PM EDT2020-09-184.654.304.55-2.30-33.09%143038.67%
NFLX200925C005400002020-08-11 11:26AM EDT2020-09-257.155.256.10-3.20-30.92%4039.29%
NFLX201016C005400002020-08-11 1:59PM EDT2020-10-1612.0011.4512.30-4.50-27.27%2513642.91%
NFLX201120C005400002020-08-11 2:15PM EDT2020-11-2020.9020.5520.90-5.40-20.53%70044.84%
NFLX201218C005400002020-08-11 1:19PM EDT2020-12-1825.9024.5025.20-4.45-14.66%4043.91%
NFLX210115C005400002020-08-11 1:31PM EDT2021-01-1531.3030.3031.15-5.25-14.36%12044.94%
NFLX210219C005400002020-08-11 11:14AM EDT2021-02-1939.4535.4036.95-5.60-12.43%4045.08%
NFLX210319C005400002020-07-30 12:01PM EDT2021-03-1946.3538.8040.200.00-1644.41%
NFLX210618C005400002020-08-11 11:39AM EDT2021-06-1855.4350.7552.45-2.57-4.43%134744.53%
NFLX210917C005400002020-08-07 11:34AM EDT2021-09-1766.0861.1563.60-12.87-16.30%5044.85%
NFLX220121C005400002020-08-07 1:44PM EDT2022-01-2187.4673.7077.050.00-1045.09%
NFLX220617C005400002020-08-05 10:08AM EDT2022-06-17108.0585.3590.900.00-1045.31%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P005400002020-08-11 1:36PM EDT2020-08-1466.8867.7070.20+24.61+58.22%13953.71%
NFLX200821P005400002020-08-10 2:00PM EDT2020-08-2156.6569.4070.650.00-511950.59%
NFLX200828P005400002020-08-10 12:21PM EDT2020-08-2858.0069.0570.750.00-2444.31%
NFLX200904P005400002020-08-07 1:26PM EDT2020-09-0455.4070.8072.000.00-1143.09%
NFLX200918P005400002020-08-07 3:11PM EDT2020-09-1858.1972.2574.200.00-113340.72%
NFLX201016P005400002020-08-06 10:39AM EDT2020-10-1660.1879.4081.650.00-1143.64%
NFLX201120P005400002020-08-10 2:54PM EDT2020-11-2080.6788.8089.750.00-56344.82%
NFLX201218P005400002020-08-04 10:55AM EDT2020-12-1874.7592.3093.850.00-26143.70%
NFLX210115P005400002020-08-07 11:54AM EDT2021-01-1582.2597.9599.800.00-246144.77%
NFLX210219P005400002020-08-04 11:27AM EDT2021-02-1987.55103.10105.000.00-41144.48%
NFLX210319P005400002020-07-27 12:35PM EDT2021-03-1999.00106.40108.200.00-2343.82%
NFLX210618P005400002020-07-21 11:15AM EDT2021-06-18109.80117.65119.400.00-3810543.44%
NFLX210917P005400002020-07-27 9:42AM EDT2021-09-17122.06127.85130.000.00-11543.62%
NFLX220121P005400002020-07-28 3:14PM EDT2022-01-21131.60138.55141.850.00-2543.32%
NFLX220617P005400002020-07-20 12:21PM EDT2022-06-17148.35147.30154.300.00-10043.20%