Singapore markets open in 5 minutes
Straits Times Index
2,595.97+32.77(+1.28%)S&P 500
3,373.43-6.92(-0.20%)Dow
27,896.72-80.12(-0.29%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
481.33+5.86 (+1.23%)
At close: 4:00PM EDT
482.15 +0.82 (0.17%)
After hours: 7:59PM EDT
Strike:290.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200821C00290000 | 2020-08-07 12:43PM EDT | 2020-08-21 | 187.30 | 189.65 | 193.00 | 0.00 | - | 2 | 8 | 194.14% |
| NFLX200918C00290000 | 2020-08-05 2:23PM EDT | 2020-09-18 | 217.10 | 190.25 | 192.60 | 0.00 | - | 3 | 23 | 61.13% |
| NFLX201016C00290000 | 2020-08-07 12:43PM EDT | 2020-10-16 | 207.44 | 189.50 | 194.40 | 0.00 | - | 5 | 5 | 58.13% |
| NFLX201120C00290000 | 2020-06-26 12:36PM EDT | 2020-11-20 | 168.88 | 191.55 | 194.70 | 0.00 | - | 47 | 53 | 55.90% |
| NFLX210115C00290000 | 2020-08-05 2:23PM EDT | 2021-01-15 | 220.80 | 194.45 | 198.30 | 0.00 | - | 3 | 441 | 55.91% |
| NFLX210618C00290000 | 2020-07-09 8:09PM EDT | 2021-06-18 | 165.83 | 211.70 | 218.10 | 0.00 | - | 1 | 302 | 64.46% |
| NFLX220121C00290000 | 2020-07-22 1:22PM EDT | 2022-01-21 | 227.20 | 213.95 | 217.35 | 0.00 | - | 2 | 103 | 50.03% |
| NFLX220617C00290000 | 2020-06-24 1:00PM EDT | 2022-06-17 | 205.00 | 220.60 | 227.10 | 0.00 | - | 1 | 1 | 50.06% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814P00290000 | 2020-08-10 12:02PM EDT | 2020-08-14 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 309.38% |
| NFLX200821P00290000 | 2020-08-05 9:32AM EDT | 2020-08-21 | 0.05 | 0.00 | 0.28 | 0.00 | - | 1 | 123 | 135.74% |
| NFLX200828P00290000 | 2020-07-20 12:04AM EDT | 2020-08-28 | 0.25 | 0.00 | 0.19 | 0.00 | - | - | 0 | 94.92% |
| NFLX200918P00290000 | 2020-08-13 3:52PM EDT | 2020-09-18 | 0.16 | 0.00 | 0.22 | +0.04 | +33.33% | 10 | 565 | 62.31% |
| NFLX201120P00290000 | 2020-08-13 3:34PM EDT | 2020-11-20 | 1.54 | 1.33 | 1.73 | +0.07 | +4.76% | 1 | 0 | 54.31% |
| NFLX201218P00290000 | 2020-08-12 1:12PM EDT | 2020-12-18 | 2.62 | 2.28 | 2.72 | 0.00 | - | 1 | 124 | 52.73% |
| NFLX210115P00290000 | 2020-08-10 2:22PM EDT | 2021-01-15 | 4.45 | 3.75 | 4.25 | 0.00 | - | 2 | 3,530 | 52.91% |
| NFLX210219P00290000 | 2020-07-27 11:25AM EDT | 2021-02-19 | 5.85 | 5.20 | 5.70 | 0.00 | - | - | 8 | 51.51% |
| NFLX210618P00290000 | 2020-08-12 2:00PM EDT | 2021-06-18 | 11.00 | 10.65 | 11.15 | 0.00 | - | 122 | 0 | 49.44% |
| NFLX210917P00290000 | 2020-07-21 12:26PM EDT | 2021-09-17 | 17.10 | 15.10 | 16.05 | 0.00 | - | 10 | 0 | 49.05% |
| NFLX220121P00290000 | 2020-08-06 3:54PM EDT | 2022-01-21 | 19.65 | 20.95 | 22.45 | 0.00 | - | 2 | 0 | 48.49% |
| NFLX220617P00290000 | 2020-08-10 12:33PM EDT | 2022-06-17 | 28.21 | 23.20 | 31.35 | 0.00 | - | 1 | 33 | 49.29% |
© 2020 Verizon Media. All rights reserved.
