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:660.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C006600002020-08-07 12:57PM EDT2020-08-140.100.010.59-0.05-33.33%112699.51%
NFLX200821C006600002020-08-06 3:01PM EDT2020-08-210.130.000.35-0.08-38.10%137163.18%
NFLX200828C006600002020-08-07 3:56PM EDT2020-08-280.380.050.65-0.36-48.65%22655.64%
NFLX200904C006600002020-08-06 12:09PM EDT2020-09-040.700.350.950.00-2352.39%
NFLX200911C006600002020-08-07 10:33AM EDT2020-09-110.980.601.20-0.02-2.00%21151.70%
NFLX200918C006600002020-08-07 3:54PM EDT2020-09-181.201.091.43-0.19-13.67%321748.60%
NFLX201016C006600002020-08-05 2:00PM EDT2020-10-163.453.404.10-1.30-27.37%2946.81%
NFLX201120C006600002020-08-07 12:43PM EDT2020-11-208.358.008.90-0.86-9.34%13047.03%
NFLX201218C006600002020-08-07 3:08PM EDT2020-12-1810.4710.4512.00-2.33-18.20%739745.90%
NFLX210115C006600002020-08-07 1:17PM EDT2021-01-1513.8014.2515.35-2.05-12.93%720545.39%
NFLX210219C006600002020-07-29 1:32PM EDT2021-02-1916.2018.8019.900.00-11745.31%
NFLX210319C006600002020-08-07 2:34PM EDT2021-03-1920.3721.4522.65-3.43-14.41%31944.61%
NFLX210618C006600002020-07-27 1:26PM EDT2021-06-1831.8031.6033.100.00-183844.31%
NFLX220121C006600002020-08-04 1:14PM EDT2022-01-2158.6051.3056.700.00-11244.72%
NFLX220617C006600002020-08-06 12:23PM EDT2022-06-1768.9560.8068.050.00-152843.90%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P006600002020-07-30 2:17PM EDT2020-08-14172.40163.90166.950.00--1791.70%
NFLX200821P006600002020-07-13 2:10PM EDT2020-08-21118.50163.70166.850.00--187.95%
NFLX200904P006600002020-08-06 1:57PM EDT2020-09-04154.66164.15167.200.00-7063.46%
NFLX201120P006600002020-07-23 11:09AM EDT2020-11-20183.12171.60174.450.00-6747.51%
NFLX201218P006600002020-07-29 10:01AM EDT2020-12-18176.58173.95176.800.00-44645.33%
NFLX210115P006600002020-07-13 11:21AM EDT2021-01-15139.56177.50180.300.00--145.08%
NFLX210618P006600002020-07-10 11:54AM EDT2021-06-18174.65194.10196.450.00-743743.16%
NFLX220121P006600002020-07-22 11:29AM EDT2022-01-21219.35211.60217.700.00-41642.90%
NFLX220617P006600002020-07-14 12:19PM EDT2022-06-17218.50221.55228.050.00-41041.95%