Singapore markets open in 5 hours 41 minutes
Straits Times Index
2,544.15-1.36(-0.05%)S&P 500
3,343.12-17.35(-0.52%)Dow
27,777.06-14.38(-0.05%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
469.59-13.79 (-2.85%)
As of 3:19PM EDT. Market open.
Strike:250.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200821C00250000 | 2020-07-23 3:50PM EDT | 2020-08-21 | 225.50 | 221.00 | 223.85 | 0.00 | - | 1 | 11 | 218.85% |
| NFLX200918C00250000 | 2020-07-06 10:44AM EDT | 2020-09-18 | 243.00 | 252.75 | 255.50 | 0.00 | - | 2 | 9 | 251.97% |
| NFLX201120C00250000 | 2020-07-09 8:09PM EDT | 2020-11-20 | 180.66 | 255.70 | 260.35 | 0.00 | - | 7 | 7 | 163.60% |
| NFLX210115C00250000 | 2020-07-29 3:20PM EDT | 2021-01-15 | 238.70 | 223.90 | 226.00 | 0.00 | - | 4 | 472 | 67.07% |
| NFLX210618C00250000 | 2020-07-01 12:17PM EDT | 2021-06-18 | 236.68 | 243.85 | 248.10 | 0.00 | - | 1 | 42 | 79.40% |
| NFLX210917C00250000 | 2020-08-04 2:14PM EDT | 2021-09-17 | 268.50 | 232.70 | 235.55 | 0.00 | - | - | 2 | 56.07% |
| NFLX220121C00250000 | 2020-08-10 12:02PM EDT | 2022-01-21 | 251.38 | 237.65 | 241.10 | 0.00 | - | 10 | 86 | 54.53% |
| NFLX220617C00250000 | 2020-08-11 1:08PM EDT | 2022-06-17 | 247.51 | 240.90 | 248.15 | -10.35 | -4.01% | 1 | 8 | 52.71% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200821P00250000 | 2020-08-11 10:52AM EDT | 2020-08-21 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 10 | 140 | 120.31% |
| NFLX200918P00250000 | 2020-08-07 1:47PM EDT | 2020-09-18 | 0.10 | 0.05 | 0.09 | 0.00 | - | 1 | 1,641 | 70.12% |
| NFLX201016P00250000 | 2020-07-27 1:40PM EDT | 2020-10-16 | 0.36 | 0.05 | 0.42 | 0.00 | - | 10 | 29 | 61.08% |
| NFLX201120P00250000 | 2020-08-06 3:34PM EDT | 2020-11-20 | 0.62 | 0.66 | 0.98 | 0.00 | - | 1 | 91 | 58.72% |
| NFLX201218P00250000 | 2020-08-11 2:05PM EDT | 2020-12-18 | 1.24 | 1.21 | 1.51 | +0.11 | +9.73% | 1 | 40 | 56.49% |
| NFLX210115P00250000 | 2020-08-07 2:32PM EDT | 2021-01-15 | 2.02 | 2.12 | 2.51 | 0.00 | - | 4 | 6,066 | 56.51% |
| NFLX210219P00250000 | 2020-08-11 11:22AM EDT | 2021-02-19 | 3.30 | 3.10 | 3.50 | +0.39 | +13.40% | 1 | 11 | 54.97% |
| NFLX210319P00250000 | 2020-08-11 12:56PM EDT | 2021-03-19 | 4.00 | 3.85 | 4.25 | +0.30 | +8.11% | 1 | 17 | 53.74% |
| NFLX210618P00250000 | 2020-08-11 12:19PM EDT | 2021-06-18 | 6.85 | 6.80 | 7.25 | +0.35 | +5.38% | 9 | 193 | 51.74% |
| NFLX210917P00250000 | 2020-08-11 1:49PM EDT | 2021-09-17 | 10.34 | 10.10 | 10.85 | -0.56 | -5.14% | 25 | 2 | 50.92% |
| NFLX220121P00250000 | 2020-08-06 3:21PM EDT | 2022-01-21 | 12.20 | 14.30 | 15.60 | 0.00 | - | 50 | 2,836 | 50.43% |
| NFLX220617P00250000 | 2020-08-10 11:29AM EDT | 2022-06-17 | 19.60 | 16.85 | 20.55 | 0.00 | - | 2 | 61 | 49.18% |
© 2020 Verizon Media. All rights reserved.
