Singapore markets closed
Straits Times Index
2,855.82-1.66(-0.06%)Nikkei
26,644.71+107.40(+0.40%)Hang Seng
26,894.68+75.23(+0.28%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
491.36+6.36 (+1.31%)
At close: 1:00PM EST
Callsfor16 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210716C00240000 | 2020-10-01 2:43PM EST | 240.00 | 289.15 | 238.70 | 243.60 | 0.00 | - | 1 | 11 | 0.00% |
| NFLX210716C00250000 | 2020-10-01 2:43PM EST | 250.00 | 282.65 | 229.60 | 234.35 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX210716C00260000 | 2020-10-06 1:28PM EST | 260.00 | 263.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NFLX210716C00270000 | 2020-10-04 11:11PM EST | 270.00 | 247.05 | 231.50 | 233.95 | 0.00 | - | - | 1 | 65.16% |
| NFLX210716C00280000 | 2020-09-20 11:05PM EST | 280.00 | 239.10 | 216.25 | 218.55 | 0.00 | - | 1 | 2 | 51.93% |
| NFLX210716C00290000 | 2020-09-11 8:41AM EST | 290.00 | 213.85 | 257.95 | 260.40 | 0.00 | - | 1 | 1 | 115.59% |
| NFLX210716C00310000 | 2020-11-05 2:50PM EST | 310.00 | 216.60 | 187.30 | 189.30 | 0.00 | - | 1 | 5 | 47.60% |
| NFLX210716C00320000 | 2020-10-02 1:44PM EST | 320.00 | 204.50 | 169.00 | 173.00 | 0.00 | - | 2 | 3 | 31.02% |
| NFLX210716C00330000 | 2020-11-05 10:25AM EST | 330.00 | 191.40 | 169.45 | 171.45 | 0.00 | - | 3 | 4 | 45.75% |
| NFLX210716C00340000 | 2020-10-04 11:11PM EST | 340.00 | 188.45 | 170.50 | 172.45 | 0.00 | - | - | 1 | 55.47% |
| NFLX210716C00350000 | 2020-11-25 1:16PM EST | 350.00 | 147.65 | 152.45 | 153.95 | 0.00 | - | 1 | 22 | 43.85% |
| NFLX210716C00360000 | 2020-10-30 9:33AM EST | 360.00 | 150.05 | 144.20 | 145.65 | 0.00 | - | 2 | 6 | 43.23% |
| NFLX210716C00380000 | 2020-10-30 9:13AM EST | 380.00 | 136.45 | 128.40 | 130.15 | 0.00 | - | 3 | 7 | 42.60% |
| NFLX210716C00390000 | 2020-11-19 12:34PM EST | 390.00 | 119.60 | 120.85 | 122.55 | 0.00 | - | 1 | 11 | 42.13% |
| NFLX210716C00400000 | 2020-10-28 2:35PM EST | 400.00 | 110.94 | 113.60 | 115.35 | 0.00 | - | 1 | 27 | 41.83% |
| NFLX210716C00410000 | 2020-10-27 11:28AM EST | 410.00 | 112.25 | 102.45 | 104.05 | 0.00 | - | 9 | 10 | 37.90% |
| NFLX210716C00420000 | 2020-10-27 12:42PM EST | 420.00 | 109.75 | 95.70 | 97.55 | 0.00 | - | 28 | 29 | 37.97% |
| NFLX210716C00430000 | 2020-11-20 2:28PM EST | 430.00 | 98.69 | 93.70 | 95.20 | 0.00 | - | 2 | 36 | 40.96% |
| NFLX210716C00440000 | 2020-11-11 3:07PM EST | 440.00 | 92.54 | 87.50 | 89.15 | 0.00 | - | 1 | 1 | 40.81% |
| NFLX210716C00450000 | 2020-11-20 2:51PM EST | 450.00 | 85.90 | 81.70 | 83.30 | 0.00 | - | 2 | 111 | 40.61% |
| NFLX210716C00460000 | 2020-11-27 12:58PM EST | 460.00 | 76.65 | 76.25 | 77.55 | +1.85 | +2.47% | 1 | 26 | 40.31% |
| NFLX210716C00470000 | 2020-11-27 11:17AM EST | 470.00 | 72.50 | 71.00 | 72.30 | +4.00 | +5.84% | 1 | 25 | 40.17% |
| NFLX210716C00480000 | 2020-11-24 11:36AM EST | 480.00 | 65.04 | 66.05 | 67.20 | +2.46 | +3.93% | 2 | 42 | 39.96% |
| NFLX210716C00490000 | 2020-11-27 12:02PM EST | 490.00 | 61.00 | 61.40 | 62.85 | +3.69 | +6.44% | 13 | 27 | 40.08% |
| NFLX210716C00500000 | 2020-11-24 11:35AM EST | 500.00 | 55.45 | 57.05 | 58.10 | 0.00 | - | 3 | 109 | 39.78% |
| NFLX210716C00510000 | 2020-11-17 1:03PM EST | 510.00 | 48.00 | 52.85 | 54.00 | 0.00 | - | 1 | 36 | 39.73% |
| NFLX210716C00520000 | 2020-11-23 10:14AM EST | 520.00 | 47.88 | 48.95 | 49.95 | 0.00 | - | 1 | 143 | 39.57% |
| NFLX210716C00530000 | 2020-11-24 12:28PM EST | 530.00 | 42.60 | 45.40 | 46.40 | 0.00 | - | 2 | 196 | 39.58% |
| NFLX210716C00540000 | 2020-11-24 12:28PM EST | 540.00 | 39.50 | 41.85 | 43.10 | 0.00 | - | 2 | 172 | 39.61% |
| NFLX210716C00560000 | 2020-11-27 12:02PM EST | 560.00 | 35.69 | 35.75 | 36.75 | +1.84 | +5.44% | 3 | 546 | 39.42% |
| NFLX210716C00580000 | 2020-11-27 11:16AM EST | 580.00 | 31.00 | 30.30 | 31.30 | +2.30 | +8.01% | 1 | 66 | 39.31% |
| NFLX210716C00590000 | 2020-11-24 9:51AM EST | 590.00 | 25.60 | 27.80 | 28.80 | 0.00 | - | 1 | 41 | 39.23% |
| NFLX210716C00600000 | 2020-11-23 3:55PM EST | 600.00 | 23.86 | 25.75 | 26.55 | 0.00 | - | 1 | 71 | 39.20% |
| NFLX210716C00610000 | 2020-11-24 1:58PM EST | 610.00 | 22.72 | 23.75 | 24.45 | 0.00 | - | 1 | 14 | 39.16% |
| NFLX210716C00620000 | 2020-11-24 1:58PM EST | 620.00 | 20.92 | 21.80 | 22.50 | 0.00 | - | 1 | 30 | 39.13% |
| NFLX210716C00630000 | 2020-11-24 11:36AM EST | 630.00 | 19.15 | 20.00 | 20.70 | 0.00 | - | 1 | 9 | 39.10% |
| NFLX210716C00640000 | 2020-11-11 1:41PM EST | 640.00 | 22.68 | 18.45 | 19.05 | 0.00 | - | 17 | 10 | 39.09% |
| NFLX210716C00650000 | 2020-11-25 10:12AM EST | 650.00 | 15.45 | 16.70 | 17.45 | 0.00 | - | 4 | 616 | 39.02% |
| NFLX210716C00660000 | 2020-11-24 12:06PM EST | 660.00 | 14.80 | 15.55 | 16.15 | 0.00 | - | 1 | 37 | 39.11% |
| NFLX210716C00680000 | 2020-11-24 12:07PM EST | 680.00 | 12.45 | 13.25 | 13.70 | -0.10 | -0.80% | 1 | 25 | 39.15% |
| NFLX210716C00700000 | 2020-11-11 3:02PM EST | 700.00 | 15.00 | 11.05 | 11.65 | 0.00 | - | 1 | 129 | 39.23% |
| NFLX210716C00720000 | 2020-11-02 1:20PM EST | 720.00 | 15.00 | 9.55 | 9.95 | 0.00 | - | 9 | 81 | 39.37% |
| NFLX210716C00740000 | 2020-11-04 3:17PM EST | 740.00 | 10.50 | 8.10 | 8.55 | 0.00 | - | 1 | 18 | 39.56% |
| NFLX210716C00760000 | 2020-11-09 9:30AM EST | 760.00 | 7.45 | 6.90 | 7.35 | 0.00 | - | 1 | 17 | 39.74% |
| NFLX210716C00780000 | 2020-11-20 2:24PM EST | 780.00 | 7.70 | 5.90 | 6.35 | 0.00 | - | 2 | 8 | 39.96% |
| NFLX210716C00800000 | 2020-11-20 1:21PM EST | 800.00 | 5.80 | 5.05 | 5.50 | 0.00 | - | 1 | 21 | 40.18% |
| NFLX210716C00820000 | 2020-11-23 3:55PM EST | 820.00 | 4.60 | 4.40 | 4.80 | 0.00 | - | 1 | 83 | 40.45% |
Putsfor16 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210716P00240000 | 2020-11-16 9:45AM EST | 240.00 | 2.55 | 1.72 | 2.00 | 0.00 | - | 1 | 59 | 50.40% |
| NFLX210716P00250000 | 2020-11-09 12:28PM EST | 250.00 | 3.38 | 2.03 | 2.32 | 0.00 | - | 3 | 34 | 49.21% |
| NFLX210716P00260000 | 2020-10-07 10:00AM EST | 260.00 | 5.35 | 3.50 | 3.85 | 0.00 | - | 3 | 3 | 51.32% |
| NFLX210716P00270000 | 2020-11-19 12:16PM EST | 270.00 | 3.34 | 2.83 | 3.15 | 0.00 | - | 1 | 24 | 47.11% |
| NFLX210716P00280000 | 2020-11-11 10:05AM EST | 280.00 | 5.40 | 3.30 | 3.70 | 0.00 | - | 6 | 11 | 46.25% |
| NFLX210716P00290000 | 2020-11-16 10:19AM EST | 290.00 | 5.90 | 3.90 | 4.30 | 0.00 | - | 1 | 4 | 45.34% |
| NFLX210716P00300000 | 2020-11-27 9:59AM EST | 300.00 | 5.25 | 4.70 | 5.00 | -0.75 | -12.50% | 1 | 19 | 44.51% |
| NFLX210716P00310000 | 2020-10-27 12:42PM EST | 310.00 | 10.00 | 6.00 | 6.45 | 0.00 | - | 19 | 29 | 44.97% |
| NFLX210716P00320000 | 2020-11-23 3:42PM EST | 320.00 | 8.30 | 6.50 | 6.80 | 0.00 | - | 12 | 28 | 43.11% |
| NFLX210716P00330000 | 2020-11-10 3:59PM EST | 330.00 | 12.02 | 7.60 | 7.95 | 0.00 | - | 1 | 55 | 42.55% |
| NFLX210716P00340000 | 2020-11-23 3:10PM EST | 340.00 | 11.00 | 8.90 | 9.25 | 0.00 | - | 2 | 23 | 42.01% |
| NFLX210716P00350000 | 2020-11-24 3:24PM EST | 350.00 | 11.85 | 10.40 | 10.75 | 0.00 | - | 6 | 17 | 41.54% |
| NFLX210716P00360000 | 2020-11-23 2:36PM EST | 360.00 | 14.90 | 12.00 | 12.50 | 0.00 | - | 14 | 34 | 41.16% |
| NFLX210716P00370000 | 2020-11-17 2:21PM EST | 370.00 | 15.59 | 13.75 | 14.40 | -2.56 | -14.10% | 1 | 75 | 40.74% |
| NFLX210716P00380000 | 2020-11-27 11:46AM EST | 380.00 | 16.57 | 15.90 | 16.60 | -2.38 | -12.56% | 2 | 71 | 40.43% |
| NFLX210716P00390000 | 2020-11-27 11:46AM EST | 390.00 | 19.00 | 18.55 | 19.05 | -2.55 | -11.83% | 3 | 38 | 40.15% |
| NFLX210716P00400000 | 2020-11-23 11:09AM EST | 400.00 | 22.42 | 21.00 | 21.80 | -3.35 | -13.00% | 1 | 66 | 39.92% |
| NFLX210716P00410000 | 2020-11-24 2:32PM EST | 410.00 | 28.00 | 24.00 | 24.80 | 0.00 | - | 1 | 46 | 39.70% |
| NFLX210716P00420000 | 2020-11-18 9:52AM EST | 420.00 | 33.70 | 27.25 | 28.10 | 0.00 | - | 3 | 621 | 39.52% |
| NFLX210716P00430000 | 2020-11-27 12:34PM EST | 430.00 | 32.00 | 30.95 | 31.75 | -3.33 | -9.43% | 2 | 49 | 39.40% |
| NFLX210716P00440000 | 2020-11-24 12:26PM EST | 440.00 | 39.70 | 34.60 | 35.60 | 0.00 | - | 14 | 77 | 39.23% |
| NFLX210716P00450000 | 2020-11-24 3:13PM EST | 450.00 | 43.75 | 38.75 | 39.80 | 0.00 | - | 4 | 470 | 39.12% |
| NFLX210716P00460000 | 2020-11-24 2:22PM EST | 460.00 | 49.07 | 43.25 | 44.20 | 0.00 | - | 2 | 87 | 38.96% |
| NFLX210716P00470000 | 2020-11-25 9:38AM EST | 470.00 | 52.50 | 47.90 | 49.05 | 0.00 | - | 18 | 75 | 38.92% |
| NFLX210716P00480000 | 2020-11-23 2:00PM EST | 480.00 | 60.40 | 53.10 | 54.05 | 0.00 | - | 7 | 149 | 38.80% |
| NFLX210716P00490000 | 2020-11-17 10:37AM EST | 490.00 | 64.85 | 58.20 | 59.35 | 0.00 | - | 2 | 20 | 38.71% |
| NFLX210716P00500000 | 2020-11-25 2:53PM EST | 500.00 | 68.40 | 64.00 | 65.00 | 0.00 | - | 1 | 46 | 38.67% |
| NFLX210716P00510000 | 2020-11-20 2:35PM EST | 510.00 | 71.69 | 69.50 | 70.70 | 0.00 | - | 2 | 54 | 38.51% |
| NFLX210716P00520000 | 2020-11-10 12:13PM EST | 520.00 | 89.50 | 75.85 | 76.85 | 0.00 | - | 3 | 69 | 38.48% |
| NFLX210716P00530000 | 2020-11-19 3:05PM EST | 530.00 | 88.50 | 81.80 | 83.15 | 0.00 | - | 1 | 10 | 38.39% |
| NFLX210716P00540000 | 2020-10-22 12:58PM EST | 540.00 | 108.25 | 92.50 | 94.10 | 0.00 | - | 2 | 6 | 41.16% |
| NFLX210716P00560000 | 2020-10-26 2:17PM EST | 560.00 | 119.05 | 106.65 | 108.40 | 0.00 | - | 1 | 14 | 41.44% |
| NFLX210716P00580000 | 2020-10-27 8:59AM EST | 580.00 | 133.60 | 121.45 | 123.25 | 0.00 | - | 2 | 51 | 41.60% |
| NFLX210716P00590000 | 2020-11-16 11:23AM EST | 590.00 | 137.00 | 124.30 | 125.55 | 0.00 | - | 2 | 47 | 37.92% |
| NFLX210716P00600000 | 2020-11-16 2:16PM EST | 600.00 | 143.60 | 132.25 | 133.35 | 0.00 | - | 2 | 88 | 37.89% |
| NFLX210716P00610000 | 2020-10-23 9:22AM EST | 610.00 | 157.35 | 143.90 | 145.85 | 0.00 | - | 47 | 19 | 41.21% |
| NFLX210716P00620000 | 2020-10-26 2:21PM EST | 620.00 | 164.00 | 153.45 | 154.75 | 0.00 | - | 3 | 21 | 41.87% |
| NFLX210716P00630000 | 2020-11-10 9:39AM EST | 630.00 | 178.75 | 156.35 | 157.60 | 0.00 | - | 6 | 33 | 37.75% |
| NFLX210716P00650000 | 2020-11-12 11:29AM EST | 650.00 | 179.40 | 173.25 | 174.50 | 0.00 | - | 2 | 40 | 37.69% |
| NFLX210716P00660000 | 2020-10-26 1:43PM EST | 660.00 | 196.15 | 187.50 | 188.85 | 0.00 | - | 4 | 24 | 42.58% |
| NFLX210716P00680000 | 2020-10-30 9:03AM EST | 680.00 | 209.65 | 198.95 | 200.70 | 0.00 | - | 6 | 23 | 37.60% |
| NFLX210716P00700000 | 2020-11-06 11:22AM EST | 700.00 | 228.95 | 217.00 | 218.75 | 0.00 | - | 3 | 15 | 37.64% |
| NFLX210716P00720000 | 2020-10-23 1:36PM EST | 720.00 | 248.40 | 238.40 | 241.25 | 0.00 | - | 7 | 28 | 42.27% |
| NFLX210716P00740000 | 2020-11-17 10:02AM EST | 740.00 | 261.90 | 253.90 | 255.75 | 0.00 | - | 1 | 17 | 37.77% |
| NFLX210716P00760000 | 2020-10-23 10:53AM EST | 760.00 | 288.00 | 275.40 | 278.55 | 0.00 | - | 13 | 21 | 43.02% |
| NFLX210716P00780000 | 2020-10-26 1:00PM EST | 780.00 | 308.50 | 298.05 | 300.20 | 0.00 | - | 1 | 2 | 46.65% |
| NFLX210716P00800000 | 2020-10-26 2:41PM EST | 800.00 | 320.80 | 317.30 | 319.45 | 0.00 | - | 2 | 2 | 47.47% |
| NFLX210716P00820000 | 2020-10-23 10:05AM EST | 820.00 | 341.35 | 332.95 | 337.80 | 0.00 | - | 12 | 12 | 47.03% |
© 2020 Verizon Media. All rights reserved.
