Singapore markets closed
Straits Times Index
2,545.51-13.59(-0.53%)Nikkei
22,329.94-88.21(-0.39%)Hang Seng
24,531.62-398.96(-1.60%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
498.63-10.45 (-2.05%)
As of 12:30PM EDT. Market open.
Strike:320.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814C00320000 | 2020-08-03 11:11AM EDT | 2020-08-14 | 176.40 | 176.95 | 179.60 | 0.00 | - | 4 | 4 | 156.20% |
| NFLX200821C00320000 | 2020-07-31 10:07AM EDT | 2020-08-21 | 170.87 | 177.15 | 179.60 | 0.00 | - | 4 | 11 | 114.06% |
| NFLX200918C00320000 | 2020-08-04 9:30AM EDT | 2020-09-18 | 179.90 | 177.30 | 180.05 | 0.00 | - | 1 | 98 | 71.97% |
| NFLX201120C00320000 | 2020-06-16 10:36AM EDT | 2020-11-20 | 128.10 | 195.65 | 199.10 | 0.00 | - | 1 | 26 | 90.24% |
| NFLX201218C00320000 | 2020-07-17 12:06PM EDT | 2020-12-18 | 177.53 | 181.05 | 184.90 | 0.00 | - | 2 | 14 | 51.54% |
| NFLX210115C00320000 | 2020-07-29 12:03PM EDT | 2021-01-15 | 192.07 | 182.95 | 186.60 | 0.00 | - | 2 | 573 | 51.19% |
| NFLX210319C00320000 | 2020-07-23 2:23PM EDT | 2021-03-19 | 168.47 | 187.00 | 191.35 | 0.00 | - | - | 0 | 50.79% |
| NFLX210618C00320000 | 2020-07-10 1:21PM EDT | 2021-06-18 | 243.84 | 193.40 | 197.05 | 0.00 | - | 1 | 239 | 51.91% |
| NFLX210917C00320000 | 2020-07-21 12:15PM EDT | 2021-09-17 | 200.35 | 198.85 | 203.35 | 0.00 | - | 4 | 5 | 51.36% |
| NFLX220121C00320000 | 2020-08-03 11:58AM EDT | 2022-01-21 | 208.50 | 206.60 | 211.55 | 0.00 | - | 2 | 119 | 50.84% |
| NFLX220617C00320000 | 2020-08-05 3:45PM EDT | 2022-06-17 | 221.00 | 213.15 | 220.00 | 0.00 | - | 1 | 53 | 50.18% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200807P00320000 | 2020-07-17 3:22PM EDT | 2020-08-07 | 0.29 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 250.00% |
| NFLX200814P00320000 | 2020-07-23 2:02PM EDT | 2020-08-14 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 103.91% |
| NFLX200821P00320000 | 2020-08-04 1:42PM EDT | 2020-08-21 | 0.08 | 0.05 | 0.13 | 0.00 | - | 1 | 892 | 83.20% |
| NFLX200828P00320000 | 2020-08-04 10:45AM EDT | 2020-08-28 | 0.10 | 0.01 | 0.22 | 0.00 | - | 1 | 2 | 70.61% |
| NFLX200918P00320000 | 2020-08-06 3:23PM EDT | 2020-09-18 | 0.23 | 0.15 | 0.37 | 0.00 | - | 7 | 1,534 | 55.62% |
| NFLX201016P00320000 | 2020-07-31 3:10PM EDT | 2020-10-16 | 1.44 | 0.89 | 1.20 | 0.00 | - | 4 | 6 | 53.10% |
| NFLX201120P00320000 | 2020-08-06 10:14AM EDT | 2020-11-20 | 2.50 | 2.62 | 2.96 | 0.00 | - | 4 | 220 | 52.41% |
| NFLX201218P00320000 | 2020-07-27 10:54AM EDT | 2020-12-18 | 3.85 | 4.15 | 4.50 | 0.00 | - | 1 | 114 | 51.51% |
| NFLX210115P00320000 | 2020-08-06 12:14PM EDT | 2021-01-15 | 6.20 | 6.15 | 6.65 | +0.40 | +6.90% | 8 | 1,460 | 51.78% |
| NFLX210219P00320000 | 2020-08-07 12:00PM EDT | 2021-02-19 | 8.40 | 8.30 | 8.80 | +0.75 | +9.80% | 2 | 189 | 50.96% |
| NFLX210319P00320000 | 2020-08-06 12:51PM EDT | 2021-03-19 | 9.00 | 9.60 | 10.10 | 0.00 | - | 5 | 132 | 50.14% |
| NFLX210618P00320000 | 2020-08-04 1:17PM EDT | 2021-06-18 | 14.50 | 15.10 | 15.95 | 0.00 | - | 1 | 246 | 49.27% |
| NFLX210917P00320000 | 2020-07-27 2:41PM EDT | 2021-09-17 | 21.70 | 20.70 | 21.90 | 0.00 | - | 5 | 3 | 48.93% |
| NFLX220121P00320000 | 2020-07-23 9:43AM EDT | 2022-01-21 | 27.22 | 27.60 | 29.20 | 0.00 | - | 1 | 482 | 48.22% |
| NFLX220617P00320000 | 2020-08-06 2:02PM EDT | 2022-06-17 | 33.50 | 33.70 | 36.80 | 0.00 | - | 3 | 38 | 47.45% |
© 2020 Verizon Media. All rights reserved.
