Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
503.14-5.94 (-1.17%)
As of 10:56AM EDT. Market open.
In the money
Show:ListStraddle
Strike:240.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200821C002400002020-07-17 2:27PM EDT2020-08-21250.03258.85262.100.00-100.00%
NFLX200918C002400002020-07-09 7:54PM EDT2020-09-18183.05249.30252.500.00-270.00%
NFLX201120C002400002020-07-27 10:01AM EDT2020-11-20248.00259.60263.050.00--50.00%
NFLX210115C002400002020-08-03 10:04AM EDT2021-01-15260.50260.30264.500.00-229257.62%
NFLX210618C002400002020-07-22 12:07PM EDT2021-06-18259.00264.40268.750.00-22154.65%
NFLX220121C002400002020-07-22 10:23AM EDT2022-01-21270.20271.20276.150.00-210552.73%
NFLX220617C002400002020-07-17 12:11PM EDT2022-06-17271.07275.00282.750.00-1653.35%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200821P002400002020-07-24 10:19AM EDT2020-08-210.120.000.210.00-163135.94%
NFLX200918P002400002020-08-06 10:57AM EDT2020-09-180.080.000.180.00-5028479.10%
NFLX201120P002400002020-07-17 11:25AM EDT2020-11-200.450.260.64-0.50-52.63%51760.55%
NFLX201218P002400002020-08-06 11:06AM EDT2020-12-180.800.640.980.00-17458.47%
NFLX210115P002400002020-08-06 3:00PM EDT2021-01-151.401.291.690.00-52,14658.58%
NFLX210618P002400002020-07-10 1:38PM EDT2021-06-186.004.855.350.00-239253.49%
NFLX220121P002400002020-08-06 3:46PM EDT2022-01-2111.4510.9012.150.00-2528850.90%
NFLX220617P002400002020-08-04 10:37AM EDT2022-06-1715.8914.3518.150.00-2850.11%