Singapore markets open in 8 hours 59 minutes
Straits Times Index
2,537.39+8.98(+0.36%)S&P 500
3,465.39+11.90(+0.34%)Dow
28,335.57-28.09(-0.10%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
488.28+3.05 (+0.63%)
At close: 4:00PM EDT
Strike:240.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201120C00240000 | 2020-10-21 9:36AM EDT | 2020-11-20 | 262.40 | 256.95 | 260.55 | +33.55 | +14.66% | 2 | 29 | 214.29% |
| NFLX210115C00240000 | 2020-10-13 3:18PM EDT | 2021-01-15 | 315.00 | 247.80 | 250.15 | 0.00 | - | 1 | 290 | 70.19% |
| NFLX210219C00240000 | 2020-10-21 11:45AM EDT | 2021-02-19 | 246.70 | 248.40 | 250.65 | -7.60 | -2.99% | 1 | 25 | 64.44% |
| NFLX210319C00240000 | 2020-10-01 3:29PM EDT | 2021-03-19 | 254.75 | 248.90 | 251.10 | 0.00 | - | 2 | 6 | 61.23% |
| NFLX210618C00240000 | 2020-10-01 3:56PM EDT | 2021-06-18 | 293.80 | 250.75 | 253.10 | 0.00 | - | 1 | 21 | 55.63% |
| NFLX210716C00240000 | 2020-10-01 3:43PM EDT | 2021-07-16 | 289.15 | 251.65 | 254.00 | 0.00 | - | 1 | 11 | 55.23% |
| NFLX210917C00240000 | 2020-10-01 2:00PM EDT | 2021-09-17 | 284.25 | 253.05 | 255.65 | 0.00 | - | 1 | 2 | 53.14% |
| NFLX220121C00240000 | 2020-07-22 10:23AM EDT | 2022-01-21 | 270.20 | 262.65 | 267.75 | 0.00 | - | 2 | 105 | 60.66% |
| NFLX220617C00240000 | 2020-10-21 2:59PM EDT | 2022-06-17 | 269.91 | 260.60 | 266.75 | 0.00 | - | 2 | 7 | 51.09% |
| NFLX230120C00240000 | 2020-10-22 3:38PM EDT | 2023-01-20 | 270.00 | 265.30 | 274.50 | 0.00 | - | 9 | 12 | 52.96% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030P00240000 | 2020-09-23 3:36PM EDT | 2020-10-30 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 1 | 181.25% |
| NFLX201120P00240000 | 2020-10-07 1:51PM EDT | 2020-11-20 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 105 | 97.27% |
| NFLX201218P00240000 | 2020-09-29 10:02AM EDT | 2020-12-18 | 0.54 | 0.05 | 0.27 | 0.00 | - | 1 | 102 | 71.68% |
| NFLX210115P00240000 | 2020-10-23 3:50PM EDT | 2021-01-15 | 0.38 | 0.26 | 0.62 | -0.18 | -32.14% | 458 | 2,119 | 65.94% |
| NFLX210219P00240000 | 2020-10-23 3:12PM EDT | 2021-02-19 | 0.81 | 0.74 | 1.07 | -0.67 | -45.27% | 106 | 93 | 61.30% |
| NFLX210319P00240000 | 2020-10-23 1:41PM EDT | 2021-03-19 | 1.23 | 1.10 | 1.46 | -0.10 | -7.52% | 6 | 36 | 58.25% |
| NFLX210618P00240000 | 2020-09-01 9:49AM EDT | 2021-06-18 | 4.90 | 3.45 | 3.80 | 0.00 | - | 1 | 384 | 55.61% |
| NFLX210716P00240000 | 2020-10-22 11:39AM EDT | 2021-07-16 | 4.09 | 3.45 | 3.90 | 0.00 | - | 3 | 58 | 52.75% |
| NFLX210917P00240000 | 2020-10-22 11:39AM EDT | 2021-09-17 | 5.35 | 4.65 | 5.20 | 0.00 | - | 3 | 11 | 50.60% |
| NFLX220121P00240000 | 2020-10-05 1:50PM EDT | 2022-01-21 | 9.27 | 7.80 | 8.30 | 0.00 | - | 1 | 307 | 49.00% |
| NFLX220617P00240000 | 2020-10-02 10:27AM EDT | 2022-06-17 | 12.25 | 9.80 | 12.30 | 0.00 | - | 2 | 11 | 47.65% |
| NFLX230120P00240000 | 2020-10-21 12:40PM EDT | 2023-01-20 | 17.50 | 12.80 | 18.25 | 0.00 | - | 4 | 17 | 46.40% |
© 2020 Verizon Media. All rights reserved.
