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:760.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C007600002020-08-04 3:02PM EDT2020-08-140.020.000.030.00-127104.69%
NFLX200821C007600002020-07-23 2:07PM EDT2020-08-210.190.000.300.00-336587.70%
NFLX200828C007600002020-08-07 1:09PM EDT2020-08-280.010.000.21-0.17-94.44%3868.07%
NFLX200918C007600002020-08-05 11:24AM EDT2020-09-180.770.430.780.00-12358.52%
NFLX201016C007600002020-08-07 3:58PM EDT2020-10-161.601.211.83-0.10-5.88%68851.94%
NFLX201120C007600002020-08-05 12:23PM EDT2020-11-204.153.203.850.00-61350.40%
NFLX201218C007600002020-08-06 3:43PM EDT2020-12-185.354.405.000.00-13447.36%
NFLX210115C007600002020-08-05 10:19AM EDT2021-01-158.206.357.150.00-337546.83%
NFLX210319C007600002020-08-05 11:19AM EDT2021-03-1910.0010.6011.60-2.56-20.38%1545.13%
NFLX210618C007600002020-08-04 2:06PM EDT2021-06-1821.1517.4518.850.00-82744.18%
NFLX210917C007600002020-07-16 9:58AM EDT2021-09-1741.3523.1026.700.00--343.96%
NFLX220121C007600002020-07-13 2:49PM EDT2022-01-2160.0033.2538.050.00-105944.16%
NFLX220617C007600002020-07-23 12:47PM EDT2022-06-1743.8041.6048.450.00-113743.42%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200821P007600002020-07-29 9:55AM EDT2020-08-21266.05263.90266.900.00-2286.52%
NFLX201016P007600002020-07-31 9:38AM EDT2020-10-16273.92264.15268.600.00-4260.11%
NFLX201120P007600002020-07-21 3:52PM EDT2020-11-20275.00265.60269.750.00-1152.13%
NFLX220121P007600002020-07-20 12:26PM EDT2022-01-21301.15294.75299.050.00-2142.11%
NFLX220617P007600002020-07-20 11:48AM EDT2022-06-17311.55301.20308.350.00-21141.27%