Singapore markets closed
Straits Times Index
2,497.71-3.07(-0.12%)Nikkei
23,360.30+40.93(+0.18%)Hang Seng
24,455.41+114.56(+0.47%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
470.20-13.66 (-2.82%)
At close: 4:00PM EDT
473.50 +3.30 (0.70%)
Before hours: 7:33AM EDT
Callsfor16 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210716C00240000 | 2020-09-15 1:09PM EDT | 240.00 | 261.72 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NFLX210716C00260000 | 2020-09-08 10:27AM EDT | 260.00 | 271.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX210716C00290000 | 2020-09-11 9:41AM EDT | 290.00 | 213.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX210716C00310000 | 2020-09-08 3:19PM EDT | 310.00 | 217.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX210716C00320000 | 2020-09-08 3:19PM EDT | 320.00 | 209.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX210716C00350000 | 2020-09-17 12:11PM EDT | 350.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| NFLX210716C00400000 | 2020-09-15 1:09PM EDT | 400.00 | 133.23 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| NFLX210716C00410000 | 2020-09-08 3:19PM EDT | 410.00 | 146.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX210716C00430000 | 2020-08-27 1:36PM EDT | 430.00 | 108.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210716C00440000 | 2020-08-10 2:21PM EDT | 440.00 | 106.29 | 117.10 | 120.70 | 0.00 | - | 1 | 1 | 63.30% |
| NFLX210716C00450000 | 2020-08-26 9:41AM EDT | 450.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX210716C00460000 | 2020-09-04 12:24PM EDT | 460.00 | 118.40 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| NFLX210716C00470000 | 2020-09-10 3:58PM EDT | 470.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NFLX210716C00480000 | 2020-09-11 11:11AM EDT | 480.00 | 87.45 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.39% |
| NFLX210716C00490000 | 2020-08-26 9:50AM EDT | 490.00 | 93.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| NFLX210716C00500000 | 2020-09-17 1:10PM EDT | 500.00 | 65.25 | 0.00 | 0.00 | 0.00 | - | 31 | 59 | 1.56% |
| NFLX210716C00510000 | 2020-09-16 2:15PM EDT | 510.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
| NFLX210716C00520000 | 2020-09-17 12:39PM EDT | 520.00 | 56.45 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 3.13% |
| NFLX210716C00530000 | 2020-09-01 11:16AM EDT | 530.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| NFLX210716C00540000 | 2020-09-17 12:07PM EDT | 540.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 3.13% |
| NFLX210716C00560000 | 2020-09-14 12:37PM EDT | 560.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 3.13% |
| NFLX210716C00580000 | 2020-09-08 1:14PM EDT | 580.00 | 72.22 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 6.25% |
| NFLX210716C00590000 | 2020-09-10 3:48PM EDT | 590.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 6.25% |
| NFLX210716C00600000 | 2020-09-17 10:33AM EDT | 600.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| NFLX210716C00610000 | 2020-09-09 9:30AM EDT | 610.00 | 63.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| NFLX210716C00650000 | 2020-09-15 1:57PM EDT | 650.00 | 34.96 | 0.00 | 0.00 | 0.00 | - | 2 | 618 | 6.25% |
| NFLX210716C00660000 | 2020-08-17 12:00AM EDT | 660.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NFLX210716C00700000 | 2020-09-15 1:08PM EDT | 700.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| NFLX210716C00740000 | 2020-09-01 11:02AM EDT | 740.00 | 45.69 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| NFLX210716C00800000 | 2020-09-16 12:40PM EDT | 800.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
Putsfor16 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210716P00240000 | 2020-08-31 12:34PM EDT | 240.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| NFLX210716P00250000 | 2020-09-03 11:37AM EDT | 250.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 12.50% |
| NFLX210716P00260000 | 2020-09-04 11:56AM EDT | 260.00 | 11.56 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| NFLX210716P00300000 | 2020-09-17 11:51AM EDT | 300.00 | 13.47 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| NFLX210716P00310000 | 2020-08-26 10:13AM EDT | 310.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| NFLX210716P00320000 | 2020-09-15 1:07PM EDT | 320.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 6.25% |
| NFLX210716P00360000 | 2020-08-27 12:49PM EDT | 360.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NFLX210716P00370000 | 2020-09-15 1:49PM EDT | 370.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 6.25% |
| NFLX210716P00380000 | 2020-08-31 1:32PM EDT | 380.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 33 | 49 | 6.25% |
| NFLX210716P00390000 | 2020-08-24 12:16PM EDT | 390.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 3.13% |
| NFLX210716P00400000 | 2020-09-15 10:13AM EDT | 400.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 3.13% |
| NFLX210716P00420000 | 2020-09-14 3:55PM EDT | 420.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 80 | 97 | 3.13% |
| NFLX210716P00430000 | 2020-09-10 12:09PM EDT | 430.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 1.56% |
| NFLX210716P00440000 | 2020-09-16 10:44AM EDT | 440.00 | 53.05 | 0.00 | 0.00 | 0.00 | - | 15 | 46 | 1.56% |
| NFLX210716P00450000 | 2020-09-16 2:53PM EDT | 450.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | 6 | 311 | 0.78% |
| NFLX210716P00460000 | 2020-09-01 3:28PM EDT | 460.00 | 56.78 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.78% |
| NFLX210716P00470000 | 2020-09-10 1:39PM EDT | 470.00 | 71.10 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.03% |
| NFLX210716P00480000 | 2020-09-09 10:44AM EDT | 480.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 64 | 141 | 0.00% |
| NFLX210716P00490000 | 2020-09-01 12:39PM EDT | 490.00 | 70.15 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| NFLX210716P00500000 | 2020-09-01 3:28PM EDT | 500.00 | 82.04 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| NFLX210716P00510000 | 2020-09-01 12:38PM EDT | 510.00 | 79.70 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| NFLX210716P00520000 | 2020-09-01 12:39PM EDT | 520.00 | 85.25 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| NFLX210716P00530000 | 2020-09-01 2:06PM EDT | 530.00 | 90.80 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
| NFLX210716P00540000 | 2020-09-01 12:39PM EDT | 540.00 | 95.80 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| NFLX210716P00560000 | 2020-09-01 12:39PM EDT | 560.00 | 107.35 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| NFLX210716P00580000 | 2020-09-15 12:09PM EDT | 580.00 | 134.45 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 0.00% |
| NFLX210716P00590000 | 2020-09-08 10:24AM EDT | 590.00 | 141.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX210716P00600000 | 2020-09-08 10:24AM EDT | 600.00 | 148.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX210716P00630000 | 2020-09-16 9:46AM EDT | 630.00 | 169.68 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| NFLX210716P00660000 | 2020-08-26 9:54AM EDT | 660.00 | 187.32 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2020 Verizon Media. All rights reserved.
