Singapore markets open in 3 hours 30 minutes
Straits Times Index
2,545.51-13.59(-0.53%)S&P 500
3,360.47+9.19(+0.27%)Dow
27,791.44+357.94(+1.30%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
483.38-11.35 (-2.29%)
At close: 4:00PM EDT
483.50 +0.12 (0.02%)
After hours: 5:23PM EDT
Strike:340.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814C00340000 | 2020-07-16 2:24PM EDT | 2020-08-14 | 193.00 | 142.40 | 146.00 | 0.00 | - | 2 | 3 | 158.01% |
| NFLX200821C00340000 | 2020-08-07 12:43PM EDT | 2020-08-21 | 157.30 | 141.90 | 145.60 | 0.00 | - | 5 | 13 | 90.14% |
| NFLX200828C00340000 | 2020-07-30 1:43PM EDT | 2020-08-28 | 146.25 | 141.95 | 145.60 | 0.00 | - | - | 1 | 72.27% |
| NFLX200918C00340000 | 2020-08-04 9:30AM EDT | 2020-09-18 | 160.10 | 142.40 | 145.40 | 0.00 | - | 1 | 154 | 51.88% |
| NFLX201016C00340000 | 2020-08-07 12:43PM EDT | 2020-10-16 | 158.59 | 143.10 | 147.80 | 0.00 | - | 5 | 10 | 50.95% |
| NFLX201120C00340000 | 2020-08-05 2:06PM EDT | 2020-11-20 | 170.98 | 147.05 | 150.80 | 0.00 | - | 3 | 38 | 52.48% |
| NFLX201218C00340000 | 2020-07-22 2:14PM EDT | 2020-12-18 | 157.10 | 148.80 | 153.00 | 0.00 | - | 1 | 4 | 50.80% |
| NFLX210115C00340000 | 2020-07-24 10:12AM EDT | 2021-01-15 | 147.60 | 151.80 | 155.35 | 0.00 | - | 5 | 483 | 50.76% |
| NFLX210618C00340000 | 2020-08-03 10:32AM EDT | 2021-06-18 | 175.00 | 164.70 | 167.45 | 0.00 | - | 1 | 105 | 50.20% |
| NFLX210917C00340000 | 2020-07-27 12:19PM EDT | 2021-09-17 | 177.20 | 170.10 | 177.10 | 0.00 | - | 4 | 6 | 51.66% |
| NFLX220121C00340000 | 2020-07-27 12:21PM EDT | 2022-01-21 | 186.55 | 179.65 | 184.75 | 0.00 | - | 2 | 190 | 50.04% |
| NFLX220617C00340000 | 2020-07-13 10:36AM EDT | 2022-06-17 | 202.45 | 186.40 | 193.90 | 0.00 | - | 1 | 60 | 49.37% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814P00340000 | 2020-08-10 10:19AM EDT | 2020-08-14 | 0.05 | 0.00 | 0.31 | 0.00 | - | 10 | 13 | 124.61% |
| NFLX200821P00340000 | 2020-08-10 3:55PM EDT | 2020-08-21 | 0.15 | 0.05 | 0.49 | +0.03 | +25.00% | 2 | 239 | 86.33% |
| NFLX200828P00340000 | 2020-07-22 11:39AM EDT | 2020-08-28 | 0.39 | 0.00 | 0.57 | 0.00 | - | 1 | 63 | 69.14% |
| NFLX200904P00340000 | 2020-08-07 9:49AM EDT | 2020-09-04 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 58.06% |
| NFLX200911P00340000 | 2020-08-07 3:47PM EDT | 2020-09-11 | 0.30 | 0.23 | 0.61 | 0.00 | - | 4 | 4 | 55.37% |
| NFLX200918P00340000 | 2020-08-10 3:59PM EDT | 2020-09-18 | 0.56 | 0.40 | 0.79 | +0.05 | +9.80% | 5 | 638 | 53.03% |
| NFLX201016P00340000 | 2020-08-07 12:42PM EDT | 2020-10-16 | 1.76 | 0.00 | 2.34 | 0.00 | - | 1 | 9 | 52.34% |
| NFLX201120P00340000 | 2020-08-10 11:46AM EDT | 2020-11-20 | 5.11 | 4.85 | 5.35 | +0.41 | +8.72% | 1 | 131 | 51.32% |
| NFLX201218P00340000 | 2020-08-03 10:55AM EDT | 2020-12-18 | 5.95 | 6.95 | 7.45 | 0.00 | - | 1 | 122 | 50.17% |
| NFLX210115P00340000 | 2020-08-10 1:32PM EDT | 2021-01-15 | 9.75 | 10.15 | 10.60 | +0.35 | +3.72% | 2 | 760 | 51.08% |
| NFLX210219P00340000 | 2020-08-06 2:06PM EDT | 2021-02-19 | 9.85 | 12.75 | 13.35 | 0.00 | - | 1 | 2 | 50.06% |
| NFLX210319P00340000 | 2020-08-07 3:48PM EDT | 2021-03-19 | 13.70 | 14.50 | 15.20 | 0.00 | - | 5 | 7 | 49.49% |
| NFLX210618P00340000 | 2020-07-31 10:16AM EDT | 2021-06-18 | 19.79 | 21.25 | 22.05 | 0.00 | - | 1 | 430 | 48.36% |
| NFLX220121P00340000 | 2020-07-27 1:56PM EDT | 2022-01-21 | 34.85 | 33.80 | 37.65 | 0.00 | - | 7 | 296 | 47.69% |
| NFLX220617P00340000 | 2020-08-07 11:32AM EDT | 2022-06-17 | 40.90 | 39.95 | 47.20 | 0.00 | - | 1 | 223 | 47.57% |
© 2020 Verizon Media. All rights reserved.
