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:700.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C007000002020-08-07 10:10AM EDT2020-08-140.020.000.08-0.03-60.00%28693.75%
NFLX200821C007000002020-08-07 11:34AM EDT2020-08-210.080.070.20-0.09-52.94%887271.97%
NFLX200828C007000002020-08-07 9:31AM EDT2020-08-280.010.050.50-0.34-97.14%113963.14%
NFLX200904C007000002020-08-06 2:39PM EDT2020-09-040.520.000.740.00-11156.45%
NFLX200918C007000002020-08-07 3:56PM EDT2020-09-180.860.700.92-0.11-11.34%1,5613,11151.25%
NFLX201016C007000002020-08-07 3:35PM EDT2020-10-162.242.172.68-0.58-20.57%4724348.89%
NFLX201120C007000002020-08-07 12:49PM EDT2020-11-205.505.356.10-1.00-15.38%542948.06%
NFLX201218C007000002020-08-07 2:33PM EDT2020-12-186.807.208.05-1.40-17.07%528545.91%
NFLX210115C007000002020-08-07 1:40PM EDT2021-01-159.9010.1010.95-2.14-17.77%131,49045.58%
NFLX210219C007000002020-08-06 2:47PM EDT2021-02-1915.9013.7014.600.00-24945.23%
NFLX210319C007000002020-08-04 1:40PM EDT2021-03-1915.5914.4517.20-3.86-19.85%110944.71%
NFLX210618C007000002020-08-07 2:23PM EDT2021-06-1823.9024.9526.35-3.40-12.45%3136344.19%
NFLX210917C007000002020-08-05 3:44PM EDT2021-09-1736.0031.7035.850.00-1344.30%
NFLX220121C007000002020-08-05 3:01PM EDT2022-01-2149.9043.1548.200.00-17644.41%
NFLX220617C007000002020-08-07 3:00PM EDT2022-06-1755.5352.2059.20-3.87-6.52%511143.62%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200821P007000002020-07-13 2:10PM EDT2020-08-21154.30204.05206.850.00--174.51%
NFLX200918P007000002020-07-23 3:21PM EDT2020-09-18224.00204.40207.150.00-1059.22%
NFLX201120P007000002020-07-16 3:17PM EDT2020-11-20189.70208.80212.600.00--350.46%
NFLX201218P007000002020-07-10 11:38AM EDT2020-12-18188.27209.75213.350.00-1146.00%
NFLX210115P007000002020-08-05 1:43PM EDT2021-01-15204.94213.20216.050.00-1245.41%
NFLX210917P007000002020-07-20 2:22PM EDT2021-09-17238.15235.20238.200.00-2142.72%
NFLX220617P007000002020-07-22 1:38PM EDT2022-06-17263.80252.80259.000.00-21841.54%