Singapore markets open in 5 hours 7 minutes
Straits Times Index
2,544.15-1.36(-0.05%)S&P 500
3,328.55-31.92(-0.95%)Dow
27,645.23-146.21(-0.53%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
468.16-15.22 (-3.15%)
As of 3:53PM EDT. Market open.
Strike:325.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814C00325000 | 2020-08-10 10:43AM EDT | 2020-08-14 | 158.81 | 143.60 | 146.90 | 0.00 | - | 2 | 0 | 218.65% |
| NFLX200918C00325000 | 2020-07-29 9:35AM EDT | 2020-09-18 | 168.50 | 144.65 | 146.90 | 0.00 | - | 1 | 58 | 73.50% |
| NFLX201120C00325000 | 2020-08-05 10:54AM EDT | 2020-11-20 | 182.08 | 148.10 | 150.60 | 0.00 | - | 2 | 50 | 56.46% |
| NFLX201218C00325000 | 2020-06-30 9:52AM EDT | 2020-12-18 | 137.90 | 161.80 | 163.70 | 0.00 | - | 2 | 5 | 74.17% |
| NFLX210115C00325000 | 2020-08-10 2:06PM EDT | 2021-01-15 | 167.93 | 153.75 | 156.00 | 0.00 | - | 1 | 0 | 55.43% |
| NFLX220121C00325000 | 2020-08-03 10:49AM EDT | 2022-01-21 | 202.35 | 180.25 | 183.85 | 0.00 | - | 1 | 50 | 50.41% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814P00325000 | 2020-08-04 1:50PM EDT | 2020-08-14 | 0.08 | 0.00 | 0.36 | 0.00 | - | 1 | 3 | 147.27% |
| NFLX200821P00325000 | 2020-08-10 3:40PM EDT | 2020-08-21 | 0.10 | 0.07 | 0.21 | 0.00 | - | 3 | 130 | 86.13% |
| NFLX200918P00325000 | 2020-08-11 10:52AM EDT | 2020-09-18 | 0.35 | 0.32 | 0.61 | -0.02 | -5.41% | 2 | 352 | 53.66% |
| NFLX201016P00325000 | 2020-07-31 12:15PM EDT | 2020-10-16 | 1.69 | 1.45 | 1.84 | +0.16 | +10.46% | 2 | 15 | 50.87% |
| NFLX201120P00325000 | 2020-08-11 2:31PM EDT | 2020-11-20 | 4.40 | 4.15 | 4.40 | +0.80 | +22.22% | 21 | 138 | 51.11% |
| NFLX201218P00325000 | 2020-08-11 11:22AM EDT | 2020-12-18 | 5.75 | 5.90 | 6.30 | +1.50 | +35.29% | 2 | 49 | 50.28% |
| NFLX210115P00325000 | 2020-08-10 9:34AM EDT | 2021-01-15 | 7.50 | 8.55 | 8.90 | 0.00 | - | 1 | 1,957 | 50.30% |
| NFLX220121P00325000 | 2020-08-05 2:38PM EDT | 2022-01-21 | 29.25 | 32.55 | 34.65 | 0.00 | - | 10 | 0 | 47.58% |
© 2020 Verizon Media. All rights reserved.
