Singapore markets closed
Straits Times Index
2,528.41+2.80(+0.11%)S&P 500
3,435.56-7.56(-0.22%)Dow
28,210.82-97.97(-0.35%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
489.05-36.37 (-6.92%)
At close: 4:00PM EDT
490.70 +1.65 (0.34%)
Before hours: 4:47AM EDT
Strike:470.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201023C00470000 | 2020-10-21 3:54PM EDT | 2020-10-23 | 21.30 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| NFLX201030C00470000 | 2020-10-21 3:58PM EDT | 2020-10-30 | 23.60 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| NFLX201106C00470000 | 2020-10-21 1:34PM EDT | 2020-11-06 | 30.67 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NFLX201113C00470000 | 2020-10-21 3:58PM EDT | 2020-11-13 | 32.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NFLX201120C00470000 | 2020-10-21 3:59PM EDT | 2020-11-20 | 35.65 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| NFLX201127C00470000 | 2020-10-21 1:57PM EDT | 2020-11-27 | 38.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX201218C00470000 | 2020-10-21 2:47PM EDT | 2020-12-18 | 46.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NFLX210115C00470000 | 2020-10-21 3:56PM EDT | 2021-01-15 | 52.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NFLX210219C00470000 | 2020-10-21 3:45PM EDT | 2021-02-19 | 62.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX210319C00470000 | 2020-10-21 12:12PM EDT | 2021-03-19 | 68.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NFLX210618C00470000 | 2020-10-21 3:58PM EDT | 2021-06-18 | 82.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX210716C00470000 | 2020-10-21 2:48PM EDT | 2021-07-16 | 88.63 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NFLX210917C00470000 | 2020-10-21 9:51AM EDT | 2021-09-17 | 103.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX220121C00470000 | 2020-10-21 9:42AM EDT | 2022-01-21 | 117.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX220617C00470000 | 2020-09-28 9:33AM EDT | 2022-06-17 | 164.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230120C00470000 | 2020-10-16 11:28AM EDT | 2023-01-20 | 178.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201023P00470000 | 2020-10-21 3:59PM EDT | 2020-10-23 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10,808 | 0 | 12.50% |
| NFLX201030P00470000 | 2020-10-21 3:59PM EDT | 2020-10-30 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1,584 | 0 | 6.25% |
| NFLX201106P00470000 | 2020-10-21 3:56PM EDT | 2020-11-06 | 10.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| NFLX201113P00470000 | 2020-10-21 3:15PM EDT | 2020-11-13 | 13.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| NFLX201120P00470000 | 2020-10-21 3:58PM EDT | 2020-11-20 | 16.29 | 0.00 | 0.00 | 0.00 | - | 786 | 0 | 3.13% |
| NFLX201127P00470000 | 2020-10-21 3:22PM EDT | 2020-11-27 | 17.62 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| NFLX201218P00470000 | 2020-10-21 3:55PM EDT | 2020-12-18 | 25.69 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 1.56% |
| NFLX210115P00470000 | 2020-10-21 3:55PM EDT | 2021-01-15 | 32.88 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 1.56% |
| NFLX210219P00470000 | 2020-10-21 3:11PM EDT | 2021-02-19 | 41.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NFLX210319P00470000 | 2020-10-21 10:22AM EDT | 2021-03-19 | 43.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX210618P00470000 | 2020-10-21 10:21AM EDT | 2021-06-18 | 58.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NFLX210716P00470000 | 2020-10-20 1:47PM EDT | 2021-07-16 | 55.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX210917P00470000 | 2020-10-21 10:38AM EDT | 2021-09-17 | 71.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NFLX220121P00470000 | 2020-10-21 10:17AM EDT | 2022-01-21 | 84.60 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.78% |
| NFLX220617P00470000 | 2020-10-09 11:23AM EDT | 2022-06-17 | 84.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX230120P00470000 | 2020-10-19 4:11PM EDT | 2023-01-20 | 109.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
© 2020 Verizon Media. All rights reserved.
