Singapore markets open in 7 hours 41 minutes
Straits Times Index
2,537.39+8.98(+0.36%)S&P 500
3,465.39+11.90(+0.34%)Dow
28,335.57-28.13(-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:320.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201120C00320000 | 2020-10-09 3:35PM EDT | 2020-11-20 | 217.00 | 167.25 | 169.60 | 0.00 | - | 2 | 31 | 62.60% |
| NFLX201218C00320000 | 2020-08-21 12:08PM EDT | 2020-12-18 | 176.87 | 152.45 | 157.05 | 0.00 | - | 10 | 9 | 0.00% |
| NFLX210115C00320000 | 2020-10-23 12:31PM EDT | 2021-01-15 | 165.65 | 169.40 | 171.60 | -1.80 | -1.07% | 3 | 597 | 54.41% |
| NFLX210219C00320000 | 2020-10-20 10:56AM EDT | 2021-02-19 | 210.45 | 171.35 | 173.50 | 0.00 | - | 4 | 10 | 52.47% |
| NFLX210319C00320000 | 2020-10-16 9:38AM EDT | 2021-03-19 | 235.15 | 172.70 | 174.90 | 0.00 | - | 4 | 10 | 50.71% |
| NFLX210618C00320000 | 2020-10-01 9:44AM EDT | 2021-06-18 | 202.00 | 178.45 | 180.65 | 0.00 | - | 1 | 234 | 50.60% |
| NFLX210716C00320000 | 2020-10-02 2:44PM EDT | 2021-07-16 | 204.50 | 180.70 | 182.90 | 0.00 | - | 2 | 3 | 50.69% |
| NFLX210917C00320000 | 2020-10-23 1:47PM EDT | 2021-09-17 | 182.50 | 184.00 | 186.05 | -40.75 | -18.25% | 2 | 10 | 48.93% |
| NFLX220121C00320000 | 2020-10-20 1:29PM EDT | 2022-01-21 | 205.00 | 192.20 | 195.00 | 0.00 | - | 1 | 119 | 49.05% |
| NFLX220617C00320000 | 2020-10-21 9:44AM EDT | 2022-06-17 | 219.42 | 199.05 | 203.00 | 0.00 | - | 1 | 34 | 48.00% |
| NFLX230120C00320000 | 2020-10-21 3:22PM EDT | 2023-01-20 | 219.00 | 211.40 | 216.35 | 0.00 | - | 2 | 8 | 48.45% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030P00320000 | 2020-09-28 3:57PM EDT | 2020-10-30 | 0.90 | 0.00 | 0.19 | 0.00 | - | 2 | 2 | 126.95% |
| NFLX201106P00320000 | 2020-10-22 10:36AM EDT | 2020-11-06 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 4 | 86.33% |
| NFLX201113P00320000 | 2020-10-06 10:43AM EDT | 2020-11-13 | 0.75 | 0.00 | 0.25 | 0.00 | - | - | 1 | 71.68% |
| NFLX201120P00320000 | 2020-10-21 11:47AM EDT | 2020-11-20 | 0.16 | 0.18 | 0.32 | 0.00 | - | 7 | 307 | 67.04% |
| NFLX201218P00320000 | 2020-10-23 2:38PM EDT | 2020-12-18 | 0.76 | 0.73 | 0.97 | -0.16 | -17.39% | 23 | 142 | 56.08% |
| NFLX210115P00320000 | 2020-10-23 3:20PM EDT | 2021-01-15 | 1.91 | 1.70 | 2.08 | -0.40 | -17.32% | 4 | 1,492 | 52.71% |
| NFLX210219P00320000 | 2020-10-23 1:58PM EDT | 2021-02-19 | 3.85 | 3.50 | 3.85 | -0.45 | -10.47% | 23 | 203 | 51.01% |
| NFLX210319P00320000 | 2020-10-21 3:53PM EDT | 2021-03-19 | 5.70 | 4.65 | 5.15 | 0.00 | - | 1 | 166 | 49.83% |
| NFLX210618P00320000 | 2020-10-23 9:53AM EDT | 2021-06-18 | 10.45 | 9.95 | 10.50 | -0.60 | -5.43% | 3 | 249 | 47.98% |
| NFLX210716P00320000 | 2020-10-16 3:54PM EDT | 2021-07-16 | 12.55 | 12.00 | 12.60 | 0.00 | - | 1 | 4 | 48.17% |
| NFLX210917P00320000 | 2020-10-21 9:52AM EDT | 2021-09-17 | 15.62 | 15.05 | 15.50 | 0.00 | - | 21 | 91 | 46.55% |
| NFLX220121P00320000 | 2020-10-21 2:21PM EDT | 2022-01-21 | 23.35 | 22.15 | 22.75 | -0.85 | -3.51% | 1 | 825 | 45.87% |
| NFLX220617P00320000 | 2020-10-23 2:33PM EDT | 2022-06-17 | 28.85 | 27.45 | 31.30 | +1.85 | +6.85% | 53 | 525 | 45.77% |
| NFLX230120P00320000 | 2020-10-19 12:24PM EDT | 2023-01-20 | 39.07 | 35.80 | 41.75 | 0.00 | - | 2 | 0 | 45.07% |
© 2020 Verizon Media. All rights reserved.
