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:900.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814C009000002020-08-07 3:18PM EDT2020-08-140.010.000.020.00-1158137.50%
NFLX200821C009000002020-08-07 3:59PM EDT2020-08-210.020.010.03+0.01+100.00%8272297.66%
NFLX200828C009000002020-08-06 3:03PM EDT2020-08-280.060.060.07-0.01-14.29%312487.11%
NFLX200918C009000002020-08-07 3:59PM EDT2020-09-180.240.040.37-0.09-27.27%1671,07368.07%
NFLX201120C009000002020-08-07 2:55PM EDT2020-11-201.481.371.89-0.43-22.51%612855.79%
NFLX201218C009000002020-08-07 3:58PM EDT2020-12-182.282.002.51-0.13-5.39%313252.19%
NFLX210115C009000002020-08-07 3:48PM EDT2021-01-153.402.993.400.00-2857950.39%
NFLX210618C009000002020-08-07 2:43PM EDT2021-06-188.258.409.40-0.85-9.34%631145.07%
NFLX210917C009000002020-08-07 1:10PM EDT2021-09-1712.7011.3014.40-1.80-12.41%31544.26%
NFLX220121C009000002020-08-07 1:13PM EDT2022-01-2120.0019.8022.45-3.00-13.04%22243.98%
NFLX220617C009000002020-08-07 11:09AM EDT2022-06-1730.0024.6531.30-1.00-3.23%25543.40%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200814P009000002020-07-14 10:15AM EDT2020-08-14398.85404.75406.350.00-62184.18%
NFLX200821P009000002020-07-28 10:02AM EDT2020-08-21410.35403.90406.900.00-30115.63%
NFLX200918P009000002020-07-31 9:37AM EDT2020-09-18414.15404.10406.500.00-181858.40%
NFLX210917P009000002020-08-04 9:59AM EDT2021-09-17404.49411.50417.150.00-1242.15%