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:710.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C007100002020-08-07 3:49PM EDT2020-08-140.040.040.07+0.03+300.00%8489100.00%
NFLX200821C007100002020-08-05 9:36AM EDT2020-08-210.070.000.10-0.03-30.00%27967.38%
NFLX200828C007100002020-08-03 12:26PM EDT2020-08-280.390.010.480.00-21164.40%
NFLX200918C007100002020-08-06 2:30PM EDT2020-09-180.760.570.95-0.13-14.61%44552.44%
NFLX201016C007100002020-08-07 1:45PM EDT2020-10-162.101.962.54-0.90-30.00%1349.87%
NFLX201120C007100002020-08-07 2:50PM EDT2020-11-204.754.905.65-1.32-21.75%21148.50%
NFLX201218C007100002020-08-06 3:05PM EDT2020-12-187.956.607.350.00-1346.04%
NFLX210115C007100002020-08-06 3:05PM EDT2021-01-159.959.3010.20-1.05-9.55%512645.82%
NFLX210219C007100002020-07-31 11:01AM EDT2021-02-1911.8512.7013.550.00-2245.26%
NFLX210618C007100002020-08-07 10:23AM EDT2021-06-1826.2522.0024.90-0.10-0.38%211944.17%
NFLX220121C007100002020-07-13 9:51AM EDT2022-01-2180.6541.3046.150.00-2144.28%
NFLX220617C007100002020-07-29 1:29PM EDT2022-06-1752.2050.3557.650.00-111943.74%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210115P007100002020-07-29 10:05AM EDT2021-01-15223.70221.75226.200.00-1146.80%
NFLX210917P007100002020-07-21 12:45PM EDT2021-09-17248.70243.50248.700.00-2843.89%
NFLX220121P007100002020-07-22 10:44AM EDT2022-01-21257.85251.25257.350.00--042.45%
NFLX220617P007100002020-07-14 12:16PM EDT2022-06-17256.35260.90267.000.00-503241.47%