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:860.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C008600002020-08-04 9:30AM EDT2020-08-140.070.000.300.00-27160.74%
NFLX200821C008600002020-07-31 1:29PM EDT2020-08-210.010.010.200.00-148105.47%
NFLX200828C008600002020-08-07 3:22PM EDT2020-08-280.070.050.09-0.01-12.50%105681.84%
NFLX200918C008600002020-08-07 3:58PM EDT2020-09-180.400.090.41-0.10-20.00%211564.94%
NFLX201120C008600002020-07-30 9:53AM EDT2020-11-201.851.742.270.00-1954.18%
NFLX201218C008600002020-08-04 10:31AM EDT2020-12-183.352.332.930.00-2950.39%
NFLX210115C008600002020-08-07 1:24PM EDT2021-01-153.553.554.05-1.05-22.83%13749.63%
NFLX210618C008600002020-08-05 2:33PM EDT2021-06-1812.0010.2511.250.00-1244.66%
NFLX210917C008600002020-07-20 12:14AM EDT2021-09-1719.6013.3518.100.00--344.90%
NFLX220617C008600002020-07-24 10:55AM EDT2022-06-1731.4829.2035.300.00-1143.36%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P008600002020-08-07 2:53PM EDT2020-08-14368.40364.75366.35+17.20+4.90%23172.07%
NFLX200821P008600002020-08-07 1:42PM EDT2020-08-21369.05363.75366.80+0.75+0.20%1085.94%
NFLX200918P008600002020-07-20 3:56PM EDT2020-09-18357.80364.20366.650.00-39562.11%