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:600.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C006000002020-08-07 3:55PM EDT2020-08-140.080.070.09-0.10-55.56%44992859.77%
NFLX200821C006000002020-08-07 3:59PM EDT2020-08-210.420.420.43-0.11-20.75%4892,57450.73%
NFLX200828C006000002020-08-07 3:58PM EDT2020-08-280.790.780.80-0.33-29.46%24191945.46%
NFLX200904C006000002020-08-07 2:57PM EDT2020-09-041.281.201.77-0.72-36.00%387645.76%
NFLX200911C006000002020-08-07 2:22PM EDT2020-09-111.661.712.35-1.05-38.75%1943.48%
NFLX200918C006000002020-08-07 3:59PM EDT2020-09-182.882.753.00-0.87-23.20%9453,03542.02%
NFLX201016C006000002020-08-07 3:58PM EDT2020-10-168.818.259.10-1.94-18.05%8461945.01%
NFLX201120C006000002020-08-07 3:56PM EDT2020-11-2016.3015.6016.60-2.79-14.61%7074846.21%
NFLX201218C006000002020-08-07 1:51PM EDT2020-12-1817.9519.1020.40-5.10-22.13%3693444.89%
NFLX210115C006000002020-08-07 3:59PM EDT2021-01-1525.6024.5025.70-3.07-10.71%602,55045.45%
NFLX210219C006000002020-08-07 3:14PM EDT2021-02-1929.0029.9531.50+2.00+7.41%2445.62%
NFLX210319C006000002020-08-07 1:07PM EDT2021-03-1932.4033.3034.80-6.05-15.73%122844.97%
NFLX210618C006000002020-08-07 3:54PM EDT2021-06-1846.4543.5046.85-4.35-8.56%514544.81%
NFLX210917C006000002020-08-07 1:53PM EDT2021-09-1754.2355.6057.90-6.27-10.36%11844.89%
NFLX220121C006000002020-08-07 12:08PM EDT2022-01-2169.0068.5072.10-4.95-6.69%232,13645.22%
NFLX220617C006000002020-08-07 1:00PM EDT2022-06-1780.2080.0083.65-7.19-8.23%529344.31%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P006000002020-08-05 3:23PM EDT2020-08-1496.25103.95106.950.00-13066.11%
NFLX200821P006000002020-08-04 1:44PM EDT2020-08-2192.85104.25107.250.00-13051.76%
NFLX200828P006000002020-07-16 2:39PM EDT2020-08-2888.87104.40107.700.00-6457.17%
NFLX200904P006000002020-07-28 9:45AM EDT2020-09-04111.12105.00107.750.00--049.44%
NFLX200918P006000002020-07-29 12:55PM EDT2020-09-18116.45106.90109.250.00-12745.26%
NFLX201016P006000002020-08-07 12:52PM EDT2020-10-16113.26111.85115.80-4.74-4.02%2147.44%
NFLX201120P006000002020-07-17 9:50AM EDT2020-11-20130.80119.40121.400.00-81745.67%
NFLX201218P006000002020-07-17 9:43AM EDT2020-12-18117.15123.20125.200.00-14044.44%
NFLX210115P006000002020-07-28 10:35AM EDT2021-01-15131.25127.85130.350.00-811144.94%
NFLX210618P006000002020-08-04 10:49AM EDT2021-06-18141.05147.85150.000.00-81243.64%
NFLX210917P006000002020-07-27 1:10PM EDT2021-09-17160.15157.70160.400.00--443.57%
NFLX220121P006000002020-07-20 12:19PM EDT2022-01-21175.25169.25173.100.00-821043.45%
NFLX220617P006000002020-07-24 12:29PM EDT2022-06-17191.00177.20184.250.00-13442.62%