Singapore markets open in 2 hours 35 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:560.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C005600002020-08-10 3:56PM EDT2020-08-140.090.080.11-0.18-66.67%6858552.93%
NFLX200821C005600002020-08-10 3:48PM EDT2020-08-210.620.580.70-0.46-42.59%961,48646.29%
NFLX200828C005600002020-08-10 3:45PM EDT2020-08-281.281.051.46-0.98-43.36%3823542.76%
NFLX200904C005600002020-08-10 10:45AM EDT2020-09-042.191.922.39-0.73-25.00%235641.16%
NFLX200911C005600002020-08-07 3:10PM EDT2020-09-114.402.744.250.00-21642.93%
NFLX200918C005600002020-08-10 3:48PM EDT2020-09-184.254.154.35-2.35-35.61%8065539.26%
NFLX200925C005600002020-08-10 3:15PM EDT2020-09-255.715.105.85-1.09-16.03%3239.84%
NFLX201016C005600002020-08-10 1:12PM EDT2020-10-1612.9011.1012.00-2.88-18.25%67043.41%
NFLX201120C005600002020-08-10 12:55PM EDT2020-11-2021.8920.1020.90-0.91-3.99%211,34445.57%
NFLX201218C005600002020-08-10 2:53PM EDT2020-12-1825.0223.8526.75-2.68-9.68%1233245.99%
NFLX210115C005600002020-08-10 3:59PM EDT2021-01-1530.5029.7531.00-4.40-12.61%344,21845.32%
NFLX210219C005600002020-08-07 2:00PM EDT2021-02-1939.6035.3538.400.00-2546.54%
NFLX210319C005600002020-08-07 11:42AM EDT2021-03-1946.7037.4541.750.00-2245.80%
NFLX210618C005600002020-08-10 3:36PM EDT2021-06-1851.6050.9054.20-10.15-16.44%353945.66%
NFLX210917C005600002020-08-05 2:00PM EDT2021-09-1774.2261.3564.050.00-1845.07%
NFLX220121C005600002020-08-10 10:47AM EDT2022-01-2176.0074.1577.40-11.18-12.82%112445.10%
NFLX220617C005600002020-08-10 12:24PM EDT2022-06-1787.5584.0090.00-12.45-12.45%111644.70%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P005600002020-08-05 10:26AM EDT2020-08-1455.1574.7578.250.00-1785.50%
NFLX200821P005600002020-08-10 10:49AM EDT2020-08-2180.0075.1078.60+27.34+51.92%213757.81%
NFLX200828P005600002020-08-10 10:47AM EDT2020-08-2878.4475.9079.35+10.94+16.21%3249.88%
NFLX200918P005600002020-08-05 1:04PM EDT2020-09-1863.8679.5081.850.00-16041.63%
NFLX201016P005600002020-08-05 10:31AM EDT2020-10-1674.2286.8088.500.00-1243.25%
NFLX201120P005600002020-08-07 1:26PM EDT2020-11-2092.3095.8597.100.00-12845.13%
NFLX201218P005600002020-08-04 9:52AM EDT2020-12-1888.5099.60102.900.00-11845.57%
NFLX210115P005600002020-08-05 1:43PM EDT2021-01-1592.47105.15108.450.00-118446.03%
NFLX210618P005600002020-07-28 2:47PM EDT2021-06-18120.29125.40129.000.00-46544.66%
NFLX210716P005600002020-08-07 2:28PM EDT2021-07-16127.72128.95133.400.00-9945.17%
NFLX210917P005600002020-07-14 11:27AM EDT2021-09-17132.05135.15137.150.00--1343.36%
NFLX220121P005600002020-08-03 10:17AM EDT2022-01-21140.90144.85150.100.00-2843.45%
NFLX220617P005600002020-07-10 11:56AM EDT2022-06-17141.74149.20156.850.00-1141.02%