Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
498.80-10.28 (-2.02%)
As of 12:30PM EDT. Market open.
In the money
Show:ListStraddle
Strike:220.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200821C002200002020-07-24 9:32AM EDT2020-08-21254.70276.95279.900.00-33201.07%
NFLX200918C002200002020-07-09 7:54PM EDT2020-09-18182.50286.30290.450.00-33185.60%
NFLX201120C002200002020-07-09 8:09PM EDT2020-11-20192.10269.85273.800.00-240.00%
NFLX201218C002200002020-07-10 3:03PM EDT2020-12-18326.15277.25281.050.00-121057.23%
NFLX210115C002200002020-07-20 10:44AM EDT2021-01-15280.77278.05281.700.00-10026860.89%
NFLX210618C002200002020-07-09 8:09PM EDT2021-06-18235.35289.00297.550.00-2377.21%
NFLX220121C002200002020-07-22 11:28AM EDT2022-01-21284.20287.05291.900.00-2412554.30%
NFLX220617C002200002020-07-07 3:49PM EDT2022-06-17290.15299.65308.400.00-10763.64%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200821P002200002020-07-22 9:30AM EDT2020-08-210.210.000.200.00-297148.83%
NFLX200918P002200002020-07-27 1:48PM EDT2020-09-180.100.000.170.00-725186.52%
NFLX201120P002200002020-07-28 9:38AM EDT2020-11-200.360.090.470.00-23262.70%
NFLX201218P002200002020-07-22 1:51PM EDT2020-12-180.810.340.700.00-152460.30%
NFLX210115P002200002020-08-03 3:16PM EDT2021-01-151.050.831.170.00-41,56960.25%
NFLX210618P002200002020-08-06 11:52AM EDT2021-06-183.863.654.10+0.24+6.63%620055.08%
NFLX220121P002200002020-07-28 3:18PM EDT2022-01-219.598.809.550.00-2277152.11%
NFLX220617P002200002020-07-22 10:25AM EDT2022-06-1716.1011.1013.550.00-3750.15%