Singapore markets open in 8 hours 30 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:350.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201120C00350000 | 2020-10-22 1:32PM EDT | 2020-11-20 | 134.16 | 137.55 | 139.85 | 0.00 | - | 2 | 114 | 58.20% |
| NFLX201218C00350000 | 2020-10-23 12:31PM EDT | 2020-12-18 | 135.35 | 138.90 | 141.10 | +0.25 | +0.19% | 4 | 35 | 51.98% |
| NFLX210115C00350000 | 2020-10-23 12:26PM EDT | 2021-01-15 | 137.40 | 140.90 | 143.05 | -1.60 | -1.15% | 1 | 1,323 | 50.21% |
| NFLX210219C00350000 | 2020-10-23 1:55PM EDT | 2021-02-19 | 142.60 | 144.05 | 146.25 | -6.30 | -4.23% | 4 | 38 | 52.11% |
| NFLX210319C00350000 | 2020-10-19 11:40AM EDT | 2021-03-19 | 193.10 | 146.15 | 148.30 | 0.00 | - | 2 | 19 | 50.42% |
| NFLX210618C00350000 | 2020-10-22 12:55PM EDT | 2021-06-18 | 152.75 | 154.05 | 156.10 | 0.00 | - | 3 | 137 | 48.83% |
| NFLX210716C00350000 | 2020-10-20 2:36PM EDT | 2021-07-16 | 199.20 | 157.00 | 159.00 | 0.00 | - | 1 | 21 | 49.13% |
| NFLX210917C00350000 | 2020-10-23 10:28AM EDT | 2021-09-17 | 159.90 | 161.00 | 163.45 | -39.80 | -19.93% | 1 | 5 | 48.05% |
| NFLX220121C00350000 | 2020-10-21 3:54PM EDT | 2022-01-21 | 174.50 | 170.90 | 173.55 | 0.00 | - | 3 | 186 | 47.95% |
| NFLX220617C00350000 | 2020-10-23 10:41AM EDT | 2022-06-17 | 179.23 | 179.05 | 183.45 | -58.27 | -24.53% | 1 | 62 | 47.45% |
| NFLX230120C00350000 | 2020-10-21 2:17PM EDT | 2023-01-20 | 200.00 | 192.15 | 198.50 | 0.00 | - | 5 | 4 | 47.98% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030P00350000 | 2020-10-23 10:01AM EDT | 2020-10-30 | 0.09 | 0.00 | 0.09 | +0.08 | +800.00% | 1 | 66 | 94.53% |
| NFLX201106P00350000 | 2020-10-20 2:49PM EDT | 2020-11-06 | 0.49 | 0.02 | 0.25 | 0.00 | - | 2 | 56 | 72.27% |
| NFLX201113P00350000 | 2020-10-21 3:39PM EDT | 2020-11-13 | 0.36 | 0.05 | 0.44 | 0.00 | - | 2 | 3 | 62.79% |
| NFLX201120P00350000 | 2020-10-23 3:42PM EDT | 2020-11-20 | 0.40 | 0.30 | 0.50 | -0.08 | -16.67% | 8 | 714 | 57.81% |
| NFLX201127P00350000 | 2020-10-21 10:08AM EDT | 2020-11-27 | 0.55 | 0.45 | 0.81 | 0.00 | - | - | 2 | 55.23% |
| NFLX201218P00350000 | 2020-10-23 2:38PM EDT | 2020-12-18 | 1.75 | 1.45 | 1.82 | -0.21 | -10.71% | 10 | 249 | 51.49% |
| NFLX210115P00350000 | 2020-10-23 3:46PM EDT | 2021-01-15 | 3.20 | 3.15 | 3.55 | -0.50 | -13.51% | 129 | 4,403 | 49.75% |
| NFLX210219P00350000 | 2020-10-23 1:58PM EDT | 2021-02-19 | 6.65 | 6.05 | 6.60 | -0.75 | -10.14% | 29 | 181 | 49.26% |
| NFLX210319P00350000 | 2020-10-23 3:33PM EDT | 2021-03-19 | 8.25 | 8.00 | 8.45 | -0.65 | -7.30% | 16 | 178 | 47.74% |
| NFLX210618P00350000 | 2020-10-23 11:25AM EDT | 2021-06-18 | 16.50 | 15.35 | 15.85 | -0.50 | -2.94% | 3 | 559 | 46.66% |
| NFLX210716P00350000 | 2020-10-19 4:10PM EDT | 2021-07-16 | 17.70 | 18.00 | 18.65 | 0.00 | - | - | 1 | 47.06% |
| NFLX210917P00350000 | 2020-10-22 10:28AM EDT | 2021-09-17 | 23.56 | 21.85 | 22.55 | 0.00 | - | 3 | 495 | 45.81% |
| NFLX220121P00350000 | 2020-10-23 3:52PM EDT | 2022-01-21 | 31.00 | 30.60 | 31.90 | -2.15 | -6.49% | 3 | 878 | 45.65% |
| NFLX220617P00350000 | 2020-10-23 2:59PM EDT | 2022-06-17 | 37.75 | 36.95 | 39.55 | +1.02 | +2.78% | 74 | 212 | 44.22% |
| NFLX230120P00350000 | 2020-10-23 10:02AM EDT | 2023-01-20 | 51.69 | 47.60 | 52.75 | -2.05 | -3.81% | 1 | 70 | 44.41% |
© 2020 Verizon Media. All rights reserved.
