Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
498.63-10.45 (-2.05%)
As of 12:30PM EDT. Market open.
In the money
Show:ListStraddle
Strike:320.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C003200002020-08-03 11:11AM EDT2020-08-14176.40176.95179.600.00-44156.20%
NFLX200821C003200002020-07-31 10:07AM EDT2020-08-21170.87177.15179.600.00-411114.06%
NFLX200918C003200002020-08-04 9:30AM EDT2020-09-18179.90177.30180.050.00-19871.97%
NFLX201120C003200002020-06-16 10:36AM EDT2020-11-20128.10195.65199.100.00-12690.24%
NFLX201218C003200002020-07-17 12:06PM EDT2020-12-18177.53181.05184.900.00-21451.54%
NFLX210115C003200002020-07-29 12:03PM EDT2021-01-15192.07182.95186.600.00-257351.19%
NFLX210319C003200002020-07-23 2:23PM EDT2021-03-19168.47187.00191.350.00--050.79%
NFLX210618C003200002020-07-10 1:21PM EDT2021-06-18243.84193.40197.050.00-123951.91%
NFLX210917C003200002020-07-21 12:15PM EDT2021-09-17200.35198.85203.350.00-4551.36%
NFLX220121C003200002020-08-03 11:58AM EDT2022-01-21208.50206.60211.550.00-211950.84%
NFLX220617C003200002020-08-05 3:45PM EDT2022-06-17221.00213.15220.000.00-15350.18%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200807P003200002020-07-17 3:22PM EDT2020-08-070.290.000.010.00-24250.00%
NFLX200814P003200002020-07-23 2:02PM EDT2020-08-140.050.000.070.00-22103.91%
NFLX200821P003200002020-08-04 1:42PM EDT2020-08-210.080.050.130.00-189283.20%
NFLX200828P003200002020-08-04 10:45AM EDT2020-08-280.100.010.220.00-1270.61%
NFLX200918P003200002020-08-06 3:23PM EDT2020-09-180.230.150.370.00-71,53455.62%
NFLX201016P003200002020-07-31 3:10PM EDT2020-10-161.440.891.200.00-4653.10%
NFLX201120P003200002020-08-06 10:14AM EDT2020-11-202.502.622.960.00-422052.41%
NFLX201218P003200002020-07-27 10:54AM EDT2020-12-183.854.154.500.00-111451.51%
NFLX210115P003200002020-08-06 12:14PM EDT2021-01-156.206.156.65+0.40+6.90%81,46051.78%
NFLX210219P003200002020-08-07 12:00PM EDT2021-02-198.408.308.80+0.75+9.80%218950.96%
NFLX210319P003200002020-08-06 12:51PM EDT2021-03-199.009.6010.100.00-513250.14%
NFLX210618P003200002020-08-04 1:17PM EDT2021-06-1814.5015.1015.950.00-124649.27%
NFLX210917P003200002020-07-27 2:41PM EDT2021-09-1721.7020.7021.900.00-5348.93%
NFLX220121P003200002020-07-23 9:43AM EDT2022-01-2127.2227.6029.200.00-148248.22%
NFLX220617P003200002020-08-06 2:02PM EDT2022-06-1733.5033.7036.800.00-33847.45%