Singapore markets closed
Straits Times Index
2,545.51-13.59(-0.53%)Nikkei
22,329.94-88.21(-0.39%)Hang Seng
24,531.62-398.96(-1.60%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
503.14-5.94 (-1.17%)
As of 10:56AM EDT. Market open.
Strike:240.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200821C00240000 | 2020-07-17 2:27PM EDT | 2020-08-21 | 250.03 | 258.85 | 262.10 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX200918C00240000 | 2020-07-09 7:54PM EDT | 2020-09-18 | 183.05 | 249.30 | 252.50 | 0.00 | - | 2 | 7 | 0.00% |
| NFLX201120C00240000 | 2020-07-27 10:01AM EDT | 2020-11-20 | 248.00 | 259.60 | 263.05 | 0.00 | - | - | 5 | 0.00% |
| NFLX210115C00240000 | 2020-08-03 10:04AM EDT | 2021-01-15 | 260.50 | 260.30 | 264.50 | 0.00 | - | 2 | 292 | 57.62% |
| NFLX210618C00240000 | 2020-07-22 12:07PM EDT | 2021-06-18 | 259.00 | 264.40 | 268.75 | 0.00 | - | 2 | 21 | 54.65% |
| NFLX220121C00240000 | 2020-07-22 10:23AM EDT | 2022-01-21 | 270.20 | 271.20 | 276.15 | 0.00 | - | 2 | 105 | 52.73% |
| NFLX220617C00240000 | 2020-07-17 12:11PM EDT | 2022-06-17 | 271.07 | 275.00 | 282.75 | 0.00 | - | 1 | 6 | 53.35% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200821P00240000 | 2020-07-24 10:19AM EDT | 2020-08-21 | 0.12 | 0.00 | 0.21 | 0.00 | - | 1 | 63 | 135.94% |
| NFLX200918P00240000 | 2020-08-06 10:57AM EDT | 2020-09-18 | 0.08 | 0.00 | 0.18 | 0.00 | - | 50 | 284 | 79.10% |
| NFLX201120P00240000 | 2020-07-17 11:25AM EDT | 2020-11-20 | 0.45 | 0.26 | 0.64 | -0.50 | -52.63% | 5 | 17 | 60.55% |
| NFLX201218P00240000 | 2020-08-06 11:06AM EDT | 2020-12-18 | 0.80 | 0.64 | 0.98 | 0.00 | - | 1 | 74 | 58.47% |
| NFLX210115P00240000 | 2020-08-06 3:00PM EDT | 2021-01-15 | 1.40 | 1.29 | 1.69 | 0.00 | - | 5 | 2,146 | 58.58% |
| NFLX210618P00240000 | 2020-07-10 1:38PM EDT | 2021-06-18 | 6.00 | 4.85 | 5.35 | 0.00 | - | 2 | 392 | 53.49% |
| NFLX220121P00240000 | 2020-08-06 3:46PM EDT | 2022-01-21 | 11.45 | 10.90 | 12.15 | 0.00 | - | 25 | 288 | 50.90% |
| NFLX220617P00240000 | 2020-08-04 10:37AM EDT | 2022-06-17 | 15.89 | 14.35 | 18.15 | 0.00 | - | 2 | 8 | 50.11% |
© 2020 Verizon Media. All rights reserved.
