Singapore markets close in 4 hours 45 minutes
Straits Times Index
2,507.00-16.31(-0.65%)Nikkei
23,400.41-93.93(-0.40%)Hang Seng
24,629.93-288.85(-1.16%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
488.24-0.04 (-0.01%)
At close: 4:00PM EDT
Strike:290.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030C00290000 | 2020-10-26 9:53AM EDT | 2020-10-30 | 204.80 | 196.30 | 200.50 | -34.35 | -14.36% | 2 | 1 | 199.61% |
| NFLX201120C00290000 | 2020-10-08 9:48AM EDT | 2020-11-20 | 258.45 | 196.50 | 199.75 | 0.00 | - | 1 | 48 | 110.13% |
| NFLX201218C00290000 | 2020-10-23 10:46AM EDT | 2020-12-18 | 197.00 | 196.80 | 201.10 | +0.90 | +0.46% | 1 | 6 | 66.70% |
| NFLX210115C00290000 | 2020-10-26 3:33PM EDT | 2021-01-15 | 199.15 | 197.55 | 201.80 | +1.85 | +0.94% | 1 | 432 | 60.60% |
| NFLX210219C00290000 | 2020-10-26 12:10PM EDT | 2021-02-19 | 197.65 | 199.85 | 203.60 | +1.75 | +0.89% | 1 | 20 | 60.43% |
| NFLX210319C00290000 | 2020-10-12 2:25PM EDT | 2021-03-19 | 265.05 | 200.75 | 204.50 | 0.00 | - | 1 | 3 | 57.17% |
| NFLX210618C00290000 | 2020-10-19 11:40AM EDT | 2021-06-18 | 251.60 | 204.65 | 207.90 | 0.00 | - | 4 | 306 | 52.31% |
| NFLX210716C00290000 | 2020-09-11 9:41AM EDT | 2021-07-16 | 213.85 | 257.95 | 260.40 | 0.00 | - | 1 | 1 | 111.04% |
| NFLX210917C00290000 | 2020-10-05 12:11AM EDT | 2021-09-17 | 238.00 | 208.65 | 212.10 | 0.00 | - | - | 1 | 50.25% |
| NFLX220121C00290000 | 2020-07-22 1:22PM EDT | 2022-01-21 | 227.20 | 219.50 | 227.45 | 0.00 | - | 2 | 103 | 55.57% |
| NFLX220617C00290000 | 2020-06-24 1:00PM EDT | 2022-06-17 | 205.00 | 220.60 | 227.10 | 0.00 | - | 1 | 1 | 51.04% |
| NFLX230120C00290000 | 2020-10-23 11:26AM EDT | 2023-01-20 | 229.15 | 230.45 | 237.95 | 0.00 | - | 1 | 0 | 50.49% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201106P00290000 | 2020-10-19 2:35PM EDT | 2020-11-06 | 0.05 | 0.00 | 0.21 | 0.00 | - | - | 1 | 114.84% |
| NFLX201120P00290000 | 2020-10-22 1:50PM EDT | 2020-11-20 | 0.06 | 0.00 | 0.19 | 0.00 | - | 2 | 309 | 75.39% |
| NFLX201218P00290000 | 2020-10-26 1:27PM EDT | 2020-12-18 | 0.44 | 0.30 | 0.67 | -0.11 | -20.00% | 2 | 186 | 63.14% |
| NFLX210115P00290000 | 2020-10-26 10:49AM EDT | 2021-01-15 | 1.11 | 0.96 | 1.35 | +0.06 | +5.71% | 10 | 3,583 | 58.40% |
| NFLX210219P00290000 | 2020-10-21 2:52PM EDT | 2021-02-19 | 2.40 | 2.00 | 2.20 | 0.00 | - | 4 | 13 | 54.41% |
| NFLX210319P00290000 | 2020-10-22 3:20PM EDT | 2021-03-19 | 3.15 | 2.72 | 3.15 | 0.00 | - | 5 | 151 | 52.28% |
| NFLX210618P00290000 | 2020-10-19 3:18PM EDT | 2021-06-18 | 7.30 | 6.20 | 6.60 | 0.00 | - | 1 | 271 | 49.61% |
| NFLX210716P00290000 | 2020-10-05 12:11AM EDT | 2021-07-16 | 10.00 | 6.50 | 8.10 | 0.00 | - | - | 3 | 49.59% |
| NFLX210917P00290000 | 2020-10-23 3:48PM EDT | 2021-09-17 | 10.31 | 9.80 | 10.50 | 0.00 | - | 1 | 39 | 48.07% |
| NFLX220121P00290000 | 2020-10-26 1:13PM EDT | 2022-01-21 | 16.35 | 15.50 | 16.30 | -0.10 | -0.61% | 1 | 148 | 47.14% |
| NFLX220617P00290000 | 2020-10-13 3:30PM EDT | 2022-06-17 | 19.09 | 19.10 | 22.60 | 0.00 | - | 1 | 51 | 46.23% |
| NFLX230120P00290000 | 2020-10-14 2:29PM EDT | 2023-01-20 | 30.26 | 28.00 | 32.45 | 0.00 | - | 4 | 7 | 46.05% |
© 2020 Verizon Media. All rights reserved.
