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:640.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C006400002020-08-07 2:34PM EDT2020-08-140.050.020.05-0.06-54.55%4236771.09%
NFLX200821C006400002020-08-07 2:07PM EDT2020-08-210.210.150.35-0.30-58.82%127159.96%
NFLX200828C006400002020-08-07 2:43PM EDT2020-08-280.400.400.76-0.32-44.44%618854.49%
NFLX200904C006400002020-08-07 1:01PM EDT2020-09-040.700.511.11-0.47-40.17%15252.28%
NFLX200911C006400002020-08-07 3:30PM EDT2020-09-111.150.811.42-0.70-37.84%1148.76%
NFLX200918C006400002020-08-07 1:22PM EDT2020-09-181.381.241.84-0.48-25.81%2254546.72%
NFLX201016C006400002020-08-06 3:25PM EDT2020-10-164.654.605.30-1.35-22.50%21846.12%
NFLX201120C006400002020-08-07 3:08PM EDT2020-11-209.739.9012.20-2.62-21.21%153248.50%
NFLX201218C006400002020-08-07 12:01PM EDT2020-12-1813.7013.1013.85-0.60-4.20%29045.02%
NFLX210115C006400002020-08-06 3:24PM EDT2021-01-1518.2517.2518.25-1.95-9.65%316245.39%
NFLX210219C006400002020-07-30 1:59PM EDT2021-02-1919.8021.9023.150.00--245.33%
NFLX210319C006400002020-08-07 1:53PM EDT2021-03-1923.3024.8026.15+2.05+9.65%23844.70%
NFLX210618C006400002020-08-07 2:42PM EDT2021-06-1834.0035.6537.00-6.12-15.25%22044.35%
NFLX220121C006400002020-07-27 10:13AM EDT2022-01-2155.4056.0061.450.00-23444.88%
NFLX220617C006400002020-08-06 1:38PM EDT2022-06-1774.9065.6572.900.00-7444.03%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P006400002020-08-03 1:01PM EDT2020-08-14139.06144.10146.800.00-93584.67%
NFLX200821P006400002020-07-21 9:31AM EDT2020-08-21139.15144.15146.950.00-1360.94%
NFLX200828P006400002020-08-03 3:07PM EDT2020-08-28141.38144.05147.250.00-3051.25%
NFLX200918P006400002020-08-04 10:23AM EDT2020-09-18134.22145.30147.800.00-5650.00%
NFLX201016P006400002020-07-27 10:43AM EDT2020-10-16158.27147.30151.050.00-14747.26%
NFLX201120P006400002020-07-13 3:34PM EDT2020-11-20138.15153.60156.350.00--1346.95%
NFLX201218P006400002020-07-10 1:58PM EDT2020-12-18127.25156.30159.100.00-2245.03%
NFLX210115P006400002020-08-04 2:14PM EDT2021-01-15152.00160.35163.050.00-2244.95%
NFLX210618P006400002020-07-20 11:10AM EDT2021-06-18182.90178.20180.450.00-22743.29%
NFLX210917P006400002020-07-20 11:09AM EDT2021-09-17192.50187.40190.250.00-2243.21%
NFLX220121P006400002020-07-27 1:10PM EDT2022-01-21201.35196.40202.450.00-23243.08%
NFLX220617P006400002020-07-27 1:13PM EDT2022-06-17212.05206.20213.150.00-46642.19%