Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
499.39-9.69 (-1.90%)
As of 12:02PM EDT. Market open.
In the money
Show:ListStraddle
Strike:415.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200807C004150002020-08-04 1:30PM EDT2020-08-0787.8085.4586.950.00-221241.02%
NFLX200814C004150002020-08-05 10:50AM EDT2020-08-1487.9084.5086.900.00-274079.30%
NFLX200821C004150002020-08-06 2:56PM EDT2020-08-2194.3984.3088.300.00-212863.01%
NFLX200828C004150002020-07-20 3:34PM EDT2020-08-2889.7285.1088.700.00-1055.62%
NFLX200918C004150002020-08-04 1:01PM EDT2020-09-1892.9989.2090.350.00-231051.07%
NFLX201016C004150002020-07-27 1:31PM EDT2020-10-1689.9093.3097.300.00-1152.97%
NFLX201120C004150002020-07-31 11:29AM EDT2020-11-2094.59100.10102.850.00-112450.82%
NFLX201218C004150002020-07-13 3:59PM EDT2020-12-18133.26103.95106.850.00-16249.71%
NFLX210115C004150002020-08-07 10:15AM EDT2021-01-15111.00108.90112.10-1.75-1.55%170850.42%
NFLX210319C004150002020-07-21 12:04PM EDT2021-03-19112.72116.90120.200.00-104549.36%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200807P004150002020-08-07 11:27AM EDT2020-08-070.010.000.01-0.02-66.67%5128109.38%
NFLX200814P004150002020-08-07 11:28AM EDT2020-08-140.220.150.21-0.06-21.43%147356.54%
NFLX200821P004150002020-08-07 10:51AM EDT2020-08-210.510.310.52+0.09+21.43%152148.54%
NFLX200828P004150002020-08-06 3:18PM EDT2020-08-280.720.741.050.00-64145.68%
NFLX200904P004150002020-08-04 3:50PM EDT2020-09-041.521.361.610.00-121043.58%
NFLX200911P004150002020-08-05 3:09PM EDT2020-09-112.142.002.290.00-21342.51%
NFLX200918P004150002020-08-07 11:31AM EDT2020-09-182.822.782.88+0.36+14.63%889141.24%
NFLX201016P004150002020-08-07 11:43AM EDT2020-10-168.708.609.00+1.45+20.00%1212945.93%
NFLX201120P004150002020-08-06 2:26PM EDT2020-11-2013.7014.9515.400.00-3010846.79%
NFLX201218P004150002020-08-03 2:07PM EDT2020-12-1818.8518.4519.000.00-39945.83%
NFLX210115P004150002020-08-07 11:22AM EDT2021-01-1523.9023.1524.05+2.05+9.38%249246.83%
NFLX210319P004150002020-07-27 12:30PM EDT2021-03-1930.3030.3031.500.00-316345.91%