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:650.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C006500002020-08-07 2:54PM EDT2020-08-140.040.020.05-0.05-55.56%29828974.61%
NFLX200821C006500002020-08-07 3:28PM EDT2020-08-210.220.180.36+0.01+4.76%5989263.67%
NFLX200828C006500002020-08-07 2:56PM EDT2020-08-280.410.000.70+0.01+2.50%43653.13%
NFLX200904C006500002020-08-05 3:48PM EDT2020-09-041.010.411.020.00-21050.88%
NFLX200911C006500002020-08-05 1:01PM EDT2020-09-111.100.700.900.00-32147.08%
NFLX200918C006500002020-08-07 11:58AM EDT2020-09-181.331.271.50-0.28-17.39%2038346.97%
NFLX201016C006500002020-08-07 3:54PM EDT2020-10-164.254.054.60-1.00-19.05%55946.31%
NFLX201120C006500002020-08-07 2:49PM EDT2020-11-208.609.209.85-2.10-19.63%1429546.85%
NFLX210115C006500002020-08-07 1:24PM EDT2021-01-1515.0015.8016.60-3.40-18.48%1060145.24%
NFLX210219C006500002020-08-06 3:30PM EDT2021-02-1923.8020.2521.450.00-2745.30%
NFLX210618C006500002020-08-07 2:23PM EDT2021-06-1832.0031.8535.15-4.50-12.33%19144.42%
NFLX210917C006500002020-07-30 1:50PM EDT2021-09-1739.3241.2545.250.00--144.38%
NFLX220121C006500002020-08-07 2:42PM EDT2022-01-2155.0053.6558.95-5.00-8.33%410444.76%
NFLX220617C006500002020-08-03 2:06PM EDT2022-06-1771.2164.0570.450.00-22243.97%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200821P006500002020-07-31 12:17PM EDT2020-08-21162.50153.95156.950.00-1560.55%
NFLX200828P006500002020-08-04 9:48AM EDT2020-08-28146.94154.20157.200.00-1054.79%
NFLX200918P006500002020-07-10 2:22PM EDT2020-09-18117.23155.10157.550.00-101051.11%
NFLX201120P006500002020-07-13 3:34PM EDT2020-11-20145.85162.65165.350.00--347.23%
NFLX210115P006500002020-07-10 11:56AM EDT2021-01-15178.10168.85171.600.00-4145.00%
NFLX210618P006500002020-07-31 10:17AM EDT2021-06-18190.06186.10188.400.00-2143.22%
NFLX220121P006500002020-07-21 10:31AM EDT2022-01-21208.15205.90209.850.00-41642.91%
NFLX220617P006500002020-07-20 12:24PM EDT2022-06-17223.95213.95220.500.00-61542.05%