Singapore markets open in 8 hours 31 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:250.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201120C00250000 | 2020-09-21 10:28AM EDT | 2020-11-20 | 221.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NFLX201218C00250000 | 2020-09-30 9:44AM EDT | 2020-12-18 | 242.95 | 237.30 | 239.65 | 0.00 | - | 1 | 10 | 69.24% |
| NFLX210115C00250000 | 2020-10-22 12:22PM EDT | 2021-01-15 | 234.00 | 237.90 | 240.25 | 0.00 | - | 2 | 436 | 67.87% |
| NFLX210219C00250000 | 2020-10-21 11:11AM EDT | 2021-02-19 | 245.00 | 238.55 | 240.85 | 0.00 | - | 1 | 9 | 62.49% |
| NFLX210319C00250000 | 2020-10-21 12:29PM EDT | 2021-03-19 | 246.70 | 239.10 | 241.35 | 0.00 | - | 1 | 15 | 59.40% |
| NFLX210618C00250000 | 2020-10-16 12:30PM EDT | 2021-06-18 | 294.85 | 241.30 | 243.65 | 0.00 | - | 1 | 44 | 54.50% |
| NFLX210716C00250000 | 2020-10-01 3:43PM EDT | 2021-07-16 | 282.65 | 242.35 | 244.70 | 0.00 | - | 4 | 4 | 54.27% |
| NFLX210917C00250000 | 2020-10-20 2:04PM EDT | 2021-09-17 | 288.85 | 243.90 | 246.55 | 0.00 | - | 1 | 3 | 52.29% |
| NFLX220121C00250000 | 2020-10-21 9:52AM EDT | 2022-01-21 | 262.65 | 248.35 | 251.25 | 0.00 | - | 1 | 76 | 51.16% |
| NFLX220617C00250000 | 2020-08-24 10:33AM EDT | 2022-06-17 | 260.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030P00250000 | 2020-10-21 3:56PM EDT | 2020-10-30 | 0.19 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 171.88% |
| NFLX201106P00250000 | 2020-10-21 1:21PM EDT | 2020-11-06 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 133.20% |
| NFLX201120P00250000 | 2020-10-21 3:56PM EDT | 2020-11-20 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 209 | 85.94% |
| NFLX201218P00250000 | 2020-10-21 10:24AM EDT | 2020-12-18 | 0.21 | 0.00 | 0.32 | 0.00 | - | 1 | 222 | 67.77% |
| NFLX210115P00250000 | 2020-10-23 3:25PM EDT | 2021-01-15 | 0.50 | 0.37 | 0.64 | -0.12 | -19.35% | 3 | 6,370 | 63.65% |
| NFLX210219P00250000 | 2020-10-23 2:06PM EDT | 2021-02-19 | 1.04 | 0.91 | 1.28 | -0.08 | -7.14% | 10 | 54 | 59.90% |
| NFLX210319P00250000 | 2020-10-14 1:48PM EDT | 2021-03-19 | 1.69 | 1.37 | 1.68 | 0.00 | - | 6 | 31 | 56.93% |
| NFLX210618P00250000 | 2020-10-22 12:27PM EDT | 2021-06-18 | 3.85 | 3.15 | 3.60 | 0.00 | - | 10 | 218 | 52.03% |
| NFLX210716P00250000 | 2020-10-23 9:37AM EDT | 2021-07-16 | 4.00 | 4.10 | 4.55 | -0.87 | -17.86% | 5 | 29 | 51.94% |
| NFLX210917P00250000 | 2020-10-21 10:01AM EDT | 2021-09-17 | 5.90 | 5.45 | 6.05 | 0.00 | - | 35 | 33 | 50.54% |
| NFLX220121P00250000 | 2020-10-21 12:55PM EDT | 2022-01-21 | 10.00 | 9.05 | 9.50 | 0.00 | - | 16 | 2,790 | 48.41% |
| NFLX220617P00250000 | 2020-10-23 2:34PM EDT | 2022-06-17 | 12.75 | 10.70 | 14.20 | -1.19 | -8.54% | 19 | 92 | 47.48% |
| NFLX230120P00250000 | 2020-10-23 3:26PM EDT | 2023-01-20 | 18.01 | 18.40 | 19.60 | -1.99 | -9.95% | 3 | 8 | 45.39% |
© 2020 Verizon Media. All rights reserved.
