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:740.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C007400002020-08-06 2:51PM EDT2020-08-140.060.000.300.00-1541122.07%
NFLX200821C007400002020-07-27 1:17PM EDT2020-08-210.230.000.300.00-213982.91%
NFLX200828C007400002020-08-04 9:49AM EDT2020-08-280.200.010.150.00-14862.60%
NFLX200918C007400002020-08-07 3:42PM EDT2020-09-180.640.410.88-0.15-18.99%15555.98%
NFLX201016C007400002020-08-04 9:49AM EDT2020-10-162.441.452.060.00-1550.61%
NFLX201120C007400002020-08-07 2:17PM EDT2020-11-203.653.904.50-0.95-20.65%321549.73%
NFLX201218C007400002020-08-06 12:50PM EDT2020-12-185.975.155.800.00-12846.81%
NFLX210115C007400002020-08-07 12:55PM EDT2021-01-157.507.458.15-0.55-6.83%2115746.31%
NFLX210219C007400002020-07-27 11:00AM EDT2021-02-1910.4910.2011.200.00-14245.80%
NFLX210319C007400002020-07-30 12:58PM EDT2021-03-1910.9012.1013.200.00-12244.97%
NFLX210618C007400002020-07-13 10:04AM EDT2021-06-1850.5518.0021.050.00-22544.16%
NFLX210917C007400002020-08-05 11:46AM EDT2021-09-1730.6027.5529.350.00-112044.00%
NFLX220121C007400002020-07-09 8:09PM EDT2022-01-2121.0038.0040.800.00-1244.06%
NFLX220617C007400002020-06-22 3:01PM EDT2022-06-1739.2847.0554.400.00-18844.53%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200821P007400002020-07-21 9:31AM EDT2020-08-21238.15243.85246.900.00--280.08%
NFLX201016P007400002020-07-31 9:38AM EDT2020-10-16254.07244.35249.000.00-4258.64%
NFLX210917P007400002020-07-27 12:22PM EDT2021-09-17275.65268.90271.950.00--142.46%
NFLX220121P007400002020-07-22 11:31AM EDT2022-01-21283.45277.85282.050.00-2242.19%
NFLX220617P007400002020-07-07 3:43PM EDT2022-06-17287.70275.20282.050.00--737.34%