Singapore markets open in 5 hours 11 minutes
Straits Times Index
2,544.15-1.36(-0.05%)S&P 500
3,337.89-22.58(-0.67%)Dow
27,727.58-63.86(-0.23%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
469.80-13.58 (-2.81%)
As of 3:49PM EDT. Market open.
Strike:300.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814C00300000 | 2020-08-10 11:32AM EDT | 2020-08-14 | 185.20 | 169.65 | 172.60 | 0.00 | - | 1 | 0 | 237.94% |
| NFLX200821C00300000 | 2020-08-05 9:57AM EDT | 2020-08-21 | 175.51 | 170.35 | 172.80 | -31.00 | -15.01% | 2 | 16 | 151.56% |
| NFLX200918C00300000 | 2020-08-06 10:38AM EDT | 2020-09-18 | 201.55 | 170.05 | 172.55 | 0.00 | - | 7 | 70 | 77.93% |
| NFLX201120C00300000 | 2020-07-23 11:48AM EDT | 2020-11-20 | 190.50 | 172.30 | 175.10 | 0.00 | - | 5 | 0 | 58.93% |
| NFLX201218C00300000 | 2020-08-07 10:45AM EDT | 2020-12-18 | 204.00 | 173.25 | 176.00 | 0.00 | - | 4 | 22 | 54.99% |
| NFLX210115C00300000 | 2020-08-11 3:20PM EDT | 2021-01-15 | 176.50 | 175.55 | 178.55 | -15.90 | -8.26% | 4 | 1,279 | 55.65% |
| NFLX210618C00300000 | 2020-07-31 12:48PM EDT | 2021-06-18 | 200.00 | 184.90 | 187.55 | 0.00 | - | 3 | 0 | 51.60% |
| NFLX210917C00300000 | 2020-07-21 3:16PM EDT | 2021-09-17 | 212.70 | 190.10 | 193.75 | 0.00 | - | - | 2 | 50.94% |
| NFLX220121C00300000 | 2020-08-03 12:55PM EDT | 2022-01-21 | 225.00 | 197.20 | 201.65 | 0.00 | - | 2 | 432 | 50.36% |
| NFLX220617C00300000 | 2020-08-07 11:55AM EDT | 2022-06-17 | 231.00 | 205.10 | 211.15 | 0.00 | - | 1 | 59 | 50.28% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814P00300000 | 2020-08-10 2:58PM EDT | 2020-08-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 115 | 50.00% |
| NFLX200821P00300000 | 2020-08-11 11:29AM EDT | 2020-08-21 | 0.06 | 0.06 | 0.07 | 0.00 | - | 4 | 491 | 95.70% |
| NFLX200828P00300000 | 2020-08-03 2:25PM EDT | 2020-08-28 | 0.01 | 0.02 | 0.22 | 0.00 | - | 1 | 31 | 79.69% |
| NFLX200918P00300000 | 2020-08-11 10:30AM EDT | 2020-09-18 | 0.14 | 0.07 | 0.27 | -0.16 | -53.33% | 5 | 2,141 | 56.45% |
| NFLX201016P00300000 | 2020-08-10 9:46AM EDT | 2020-10-16 | 0.73 | 0.67 | 1.00 | 0.00 | - | 2 | 25 | 53.71% |
| NFLX201120P00300000 | 2020-08-11 1:35PM EDT | 2020-11-20 | 2.40 | 2.21 | 2.65 | +0.49 | +25.65% | 11 | 444 | 53.04% |
| NFLX201218P00300000 | 2020-08-11 2:06PM EDT | 2020-12-18 | 3.80 | 3.65 | 3.85 | +1.00 | +35.71% | 3 | 102 | 51.75% |
| NFLX210115P00300000 | 2020-08-11 2:25PM EDT | 2021-01-15 | 5.80 | 5.60 | 5.80 | +0.30 | +5.45% | 1 | 5,825 | 52.11% |
| NFLX210219P00300000 | 2020-08-06 1:11PM EDT | 2021-02-19 | 5.70 | 7.40 | 7.85 | 0.00 | - | 1 | 1 | 51.11% |
| NFLX210319P00300000 | 2020-08-06 2:50PM EDT | 2021-03-19 | 6.70 | 8.70 | 9.30 | 0.00 | - | 1 | 30 | 50.17% |
| NFLX210618P00300000 | 2020-08-11 11:27AM EDT | 2021-06-18 | 13.50 | 13.85 | 14.25 | +2.00 | +17.39% | 2 | 1,086 | 49.06% |
| NFLX210917P00300000 | 2020-08-06 2:56PM EDT | 2021-09-17 | 15.80 | 18.80 | 20.15 | 0.00 | - | 1 | 3 | 49.10% |
| NFLX220121P00300000 | 2020-08-06 3:54PM EDT | 2022-01-21 | 21.86 | 25.30 | 27.60 | 0.00 | - | 2 | 0 | 48.84% |
| NFLX220617P00300000 | 2020-08-10 3:27PM EDT | 2022-06-17 | 31.75 | 30.85 | 36.45 | 0.00 | - | 6 | 150 | 49.10% |
© 2020 Verizon Media. All rights reserved.
