Singapore markets open in 2 hours 36 minutes
Straits Times Index
2,545.51-13.59(-0.53%)S&P 500
3,360.47+9.19(+0.27%)Dow
27,791.44+357.94(+1.30%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
483.38-11.35 (-2.29%)
At close: 4:00PM EDT
483.00 -0.38 (-0.08%)
After hours: 5:50PM EDT
Strike:260.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814C00260000 | 2020-08-10 11:22AM EDT | 2020-08-14 | 222.05 | 222.55 | 225.40 | -26.70 | -10.73% | 3 | 28 | 247.85% |
| NFLX200821C00260000 | 2020-07-10 10:08AM EDT | 2020-08-21 | 262.10 | 233.60 | 236.05 | 0.00 | - | 1 | 1 | 296.26% |
| NFLX200918C00260000 | 2020-07-09 7:54PM EDT | 2020-09-18 | 173.01 | 228.75 | 232.60 | 0.00 | - | 2 | 4 | 142.77% |
| NFLX201120C00260000 | 2020-07-09 8:09PM EDT | 2020-11-20 | 170.80 | 230.25 | 234.55 | 0.00 | - | - | 1 | 94.29% |
| NFLX210115C00260000 | 2020-08-04 12:23PM EDT | 2021-01-15 | 245.55 | 224.65 | 228.50 | 0.00 | - | 2 | 338 | 58.86% |
| NFLX210618C00260000 | 2020-07-10 1:09PM EDT | 2021-06-18 | 289.46 | 241.55 | 244.65 | 0.00 | - | 1 | 39 | 69.48% |
| NFLX220121C00260000 | 2020-07-22 12:44PM EDT | 2022-01-21 | 250.30 | 239.55 | 246.00 | 0.00 | - | 6 | 195 | 53.06% |
| NFLX220617C00260000 | 2020-07-21 10:14AM EDT | 2022-06-17 | 262.94 | 243.70 | 251.00 | 0.00 | - | 4 | 25 | 50.82% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814P00260000 | 2020-07-20 12:04AM EDT | 2020-08-14 | 0.20 | 0.00 | 0.01 | 0.00 | - | - | 1 | 156.25% |
| NFLX200821P00260000 | 2020-06-17 10:56AM EDT | 2020-08-21 | 1.05 | 0.08 | 0.23 | 0.00 | - | 2 | 18 | 134.96% |
| NFLX200918P00260000 | 2020-08-05 12:47PM EDT | 2020-09-18 | 0.13 | 0.05 | 0.21 | 0.00 | - | 16 | 863 | 72.46% |
| NFLX201120P00260000 | 2020-08-06 11:31AM EDT | 2020-11-20 | 0.68 | 0.61 | 1.14 | 0.00 | - | 5 | 75 | 57.86% |
| NFLX201218P00260000 | 2020-08-04 3:50PM EDT | 2020-12-18 | 1.33 | 0.95 | 1.78 | 0.00 | - | 3 | 113 | 55.19% |
| NFLX210115P00260000 | 2020-08-03 12:07PM EDT | 2021-01-15 | 2.10 | 1.70 | 3.90 | 0.00 | - | 4 | 4,448 | 57.31% |
| NFLX210219P00260000 | 2020-08-06 2:06PM EDT | 2021-02-19 | 3.15 | 2.34 | 4.05 | 0.00 | - | 1 | 20 | 53.33% |
| NFLX210319P00260000 | 2020-07-24 2:40PM EDT | 2021-03-19 | 4.65 | 3.05 | 5.55 | 0.00 | - | 2 | 8 | 53.22% |
| NFLX210618P00260000 | 2020-07-31 9:30AM EDT | 2021-06-18 | 6.20 | 7.55 | 8.10 | 0.00 | - | 1 | 72 | 52.02% |
| NFLX210917P00260000 | 2020-07-28 1:53PM EDT | 2021-09-17 | 10.40 | 11.05 | 12.00 | 0.00 | - | 2 | 3 | 51.18% |
| NFLX220121P00260000 | 2020-08-10 11:35AM EDT | 2022-01-21 | 15.68 | 14.45 | 17.05 | +1.18 | +8.14% | 2 | 1,805 | 50.74% |
| NFLX220617P00260000 | 2020-08-10 11:35AM EDT | 2022-06-17 | 20.73 | 17.45 | 24.50 | +0.53 | +2.62% | 1 | 114 | 51.30% |
© 2020 Verizon Media. All rights reserved.
