Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
494.73-14.35 (-2.82%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:525.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C005250002020-08-07 3:59PM EDT2020-08-141.451.391.45-2.98-67.27%1,90092638.87%
NFLX200821C005250002020-08-07 3:49PM EDT2020-08-214.203.904.80-4.05-49.09%7191,69140.24%
NFLX200828C005250002020-08-07 2:24PM EDT2020-08-287.407.157.65-4.43-37.45%5716140.11%
NFLX200904C005250002020-08-07 3:14PM EDT2020-09-048.509.5510.35-7.10-45.51%802940.32%
NFLX200911C005250002020-08-07 3:57PM EDT2020-09-1111.9011.5512.75-4.35-26.77%244840.35%
NFLX200918C005250002020-08-07 3:46PM EDT2020-09-1814.7914.0515.05-4.50-23.33%5547140.50%
NFLX201016C005250002020-08-07 3:49PM EDT2020-10-1625.9025.0026.75-6.10-19.06%8913045.40%
NFLX201218C005250002020-08-07 2:51PM EDT2020-12-1838.7040.2541.95-8.25-17.57%169645.76%
NFLX210319C005250002020-08-07 1:25PM EDT2021-03-1954.6056.5558.60-5.90-9.75%3846.00%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P005250002020-08-07 3:58PM EDT2020-08-1431.2330.6033.45+11.07+54.91%448150.33%
NFLX200821P005250002020-08-07 1:01PM EDT2020-08-2138.2533.5036.00+14.53+61.26%3435043.46%
NFLX200828P005250002020-08-07 1:12PM EDT2020-08-2840.9736.5538.35+11.24+37.81%51441.22%
NFLX200911P005250002020-08-05 12:16PM EDT2020-09-1136.6240.8042.450.00-2239.32%
NFLX200918P005250002020-08-07 9:30AM EDT2020-09-1844.1043.4045.70+7.30+19.84%411341.12%
NFLX201016P005250002020-08-06 3:32PM EDT2020-10-1646.7554.6056.800.00-23045.15%
NFLX201218P005250002020-08-06 2:01PM EDT2020-12-1861.8069.6071.500.00-424745.16%
NFLX210319P005250002020-08-03 11:00AM EDT2021-03-1983.9085.3587.250.00-41444.97%