Singapore markets open in 8 hours 6 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:300.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201120C00300000 | 2020-10-21 3:15PM EDT | 2020-11-20 | 190.10 | 187.15 | 189.50 | 0.00 | - | 1 | 61 | 62.89% |
| NFLX201218C00300000 | 2020-09-10 3:18PM EDT | 2020-12-18 | 186.65 | 238.40 | 241.85 | 0.00 | - | 4 | 18 | 212.85% |
| NFLX210115C00300000 | 2020-10-23 10:34AM EDT | 2021-01-15 | 186.65 | 188.80 | 191.05 | -0.50 | -0.27% | 9 | 1,283 | 57.90% |
| NFLX210219C00300000 | 2020-10-22 12:15PM EDT | 2021-02-19 | 187.20 | 190.15 | 192.40 | 0.00 | - | 1 | 22 | 54.77% |
| NFLX210319C00300000 | 2020-10-21 10:28AM EDT | 2021-03-19 | 199.50 | 191.20 | 193.40 | 0.00 | - | 1 | 18 | 52.61% |
| NFLX210618C00300000 | 2020-10-16 10:20AM EDT | 2021-06-18 | 257.22 | 195.70 | 197.90 | 0.00 | - | 1 | 174 | 50.22% |
| NFLX210917C00300000 | 2020-10-21 2:32PM EDT | 2021-09-17 | 206.23 | 200.35 | 202.80 | 0.00 | - | 3 | 7 | 50.50% |
| NFLX220121C00300000 | 2020-10-23 9:40AM EDT | 2022-01-21 | 207.15 | 207.35 | 210.00 | +1.85 | +0.90% | 1 | 427 | 49.75% |
| NFLX220617C00300000 | 2020-09-21 2:47PM EDT | 2022-06-17 | 208.00 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
| NFLX230120C00300000 | 2020-10-21 12:57PM EDT | 2023-01-20 | 231.00 | 224.50 | 228.90 | 0.00 | - | 1 | 3 | 48.72% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030P00300000 | 2020-10-22 10:31AM EDT | 2020-10-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 112.50% |
| NFLX201106P00300000 | 2020-10-20 11:44AM EDT | 2020-11-06 | 0.22 | - | 0.19 | 0.00 | - | 3 | 28 | 106.25% |
| NFLX201113P00300000 | 2020-10-21 2:26PM EDT | 2020-11-13 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 79.69% |
| NFLX201120P00300000 | 2020-10-23 12:26PM EDT | 2020-11-20 | 0.13 | 0.07 | 0.14 | 0.00 | - | 50 | 620 | 68.95% |
| NFLX201218P00300000 | 2020-10-21 1:45PM EDT | 2020-12-18 | 0.58 | 0.43 | 0.66 | 0.00 | - | 4 | 125 | 59.35% |
| NFLX210115P00300000 | 2020-10-23 12:09PM EDT | 2021-01-15 | 1.62 | 1.27 | 1.54 | +0.02 | +1.25% | 10 | 5,715 | 56.30% |
| NFLX210219P00300000 | 2020-10-22 1:50PM EDT | 2021-02-19 | 2.67 | 2.35 | 2.75 | -0.27 | -9.18% | 2 | 52 | 52.97% |
| NFLX210319P00300000 | 2020-10-21 3:36PM EDT | 2021-03-19 | 3.93 | 3.35 | 3.70 | 0.00 | - | 17 | 197 | 51.08% |
| NFLX210618P00300000 | 2020-10-21 12:19PM EDT | 2021-06-18 | 8.40 | 7.30 | 7.70 | 0.00 | - | 7 | 986 | 48.82% |
| NFLX210716P00300000 | 2020-10-22 11:11AM EDT | 2021-07-16 | 10.25 | 9.00 | 9.55 | 0.00 | - | 9 | 18 | 49.15% |
| NFLX210917P00300000 | 2020-10-22 2:27PM EDT | 2021-09-17 | 12.40 | 11.50 | 12.05 | 0.00 | - | 5 | 13 | 47.50% |
| NFLX220121P00300000 | 2020-10-23 3:18PM EDT | 2022-01-21 | 17.95 | 17.50 | 18.45 | -1.05 | -5.53% | 3 | 867 | 46.79% |
| NFLX220617P00300000 | 2020-10-23 2:59PM EDT | 2022-06-17 | 23.26 | 22.40 | 24.65 | -1.74 | -6.96% | 1 | 191 | 45.52% |
| NFLX230120P00300000 | 2020-10-22 12:34PM EDT | 2023-01-20 | 33.80 | 32.00 | 34.65 | 0.00 | - | 2 | 69 | 45.23% |
© 2020 Verizon Media. All rights reserved.
