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:750.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C007500002020-08-06 3:42PM EDT2020-08-140.020.000.030.00-24102101.56%
NFLX200821C007500002020-08-07 3:52PM EDT2020-08-210.050.000.07-0.03-37.50%132374.02%
NFLX200828C007500002020-08-07 3:35PM EDT2020-08-280.140.010.40+0.04+40.00%21671.19%
NFLX200918C007500002020-08-07 1:09PM EDT2020-09-180.600.480.73-0.26-30.23%715157.03%
NFLX201120C007500002020-08-03 1:06PM EDT2020-11-204.803.454.150.00-11550.04%
NFLX201218C007500002020-08-07 11:03AM EDT2020-12-185.304.705.40-0.20-3.64%31047.13%
NFLX210115C007500002020-08-04 2:33PM EDT2021-01-158.457.007.650.00-134146.60%
NFLX210219C007500002020-08-07 12:55PM EDT2021-02-199.509.5510.45-1.75-15.56%111645.89%
NFLX210618C007500002020-08-05 10:23AM EDT2021-06-1821.7217.8519.950.00-27344.19%
NFLX210917C007500002020-08-05 11:46AM EDT2021-09-1729.1023.9529.350.00-252544.79%
NFLX220121C007500002020-08-03 11:38AM EDT2022-01-2137.4534.6539.400.00-110244.11%
NFLX220617C007500002020-08-05 3:41PM EDT2022-06-1750.0044.9049.950.00-210343.40%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P007500002020-07-13 3:42PM EDT2020-08-14218.10254.00256.400.00--1163.67%
NFLX210115P007500002020-07-23 9:36AM EDT2021-01-15267.97259.80262.750.00-2246.39%
NFLX210917P007500002020-07-13 2:55PM EDT2021-09-17245.60277.75280.600.00--142.41%
NFLX220617P007500002020-07-22 10:27AM EDT2022-06-17300.95292.85299.950.00-25741.30%