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:800.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C008000002020-07-27 3:42PM EDT2020-08-140.130.000.300.00-39142.38%
NFLX200821C008000002020-07-28 2:09PM EDT2020-08-210.200.000.300.00-14396.68%
NFLX200828C008000002020-08-04 10:02AM EDT2020-08-280.200.000.350.00-1979.20%
NFLX200918C008000002020-08-07 3:05PM EDT2020-09-180.400.370.50-0.22-35.48%524961.57%
NFLX201120C008000002020-08-07 1:49PM EDT2020-11-202.502.452.91-0.46-15.54%254451.11%
NFLX201218C008000002020-08-06 3:59PM EDT2020-12-184.103.303.800.00-34148.56%
NFLX210115C008000002020-08-07 2:20PM EDT2021-01-154.805.005.55-0.80-14.29%5762547.81%
NFLX210618C008000002020-08-07 3:24PM EDT2021-06-1814.0814.0517.00-2.72-16.19%114945.82%
NFLX210917C008000002020-07-23 9:32AM EDT2021-09-1721.0020.4523.700.00--7144.95%
NFLX220121C008000002020-08-07 12:14PM EDT2022-01-2131.0530.6032.40-0.57-1.80%13,39943.95%
NFLX220617C008000002020-08-05 3:05PM EDT2022-06-1744.0035.8543.050.00-27643.57%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P008000002020-08-04 2:33PM EDT2020-08-14294.55303.70306.900.00-20122.66%
NFLX200821P008000002020-07-16 11:19AM EDT2020-08-21289.85303.90306.850.00--093.36%
NFLX200918P008000002020-07-30 10:15AM EDT2020-09-18320.47304.40306.700.00--158.55%
NFLX210618P008000002020-08-04 3:01PM EDT2021-06-18306.57315.80318.750.00-1642.82%
NFLX220121P008000002020-07-10 10:36AM EDT2022-01-21309.00329.20333.700.00-21141.93%
NFLX220617P008000002020-08-04 10:02AM EDT2022-06-17329.00334.90342.750.00-12541.23%