Singapore markets open in 2 hours 54 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
483.00 -0.38 (-0.08%)
After hours: 5:50PM EDT
Strike:350.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814C00350000 | 2020-07-31 2:23PM EDT | 2020-08-14 | 136.91 | 131.70 | 135.35 | 0.00 | - | 10 | 10 | 114.45% |
| NFLX200821C00350000 | 2020-08-10 11:46AM EDT | 2020-08-21 | 132.25 | 132.00 | 135.60 | -16.49 | -11.09% | 5 | 90 | 85.11% |
| NFLX200828C00350000 | 2020-07-28 3:49PM EDT | 2020-08-28 | 138.78 | 132.05 | 135.60 | 0.00 | - | 8 | 11 | 68.21% |
| NFLX200918C00350000 | 2020-08-10 11:24AM EDT | 2020-09-18 | 133.22 | 133.20 | 135.60 | -26.63 | -16.66% | 50 | 164 | 53.86% |
| NFLX201016C00350000 | 2020-08-10 11:46AM EDT | 2020-10-16 | 134.94 | 133.60 | 138.30 | +134.94 | - | 5 | 0 | 58.48% |
| NFLX201120C00350000 | 2020-08-03 12:25PM EDT | 2020-11-20 | 155.70 | 138.15 | 141.00 | 0.00 | - | 2 | 104 | 50.68% |
| NFLX201218C00350000 | 2020-08-05 2:18PM EDT | 2020-12-18 | 163.26 | 141.00 | 143.40 | 0.00 | - | 1 | 20 | 50.08% |
| NFLX210115C00350000 | 2020-08-10 3:21PM EDT | 2021-01-15 | 148.20 | 144.40 | 147.00 | -15.40 | -9.41% | 11 | 1,354 | 50.94% |
| NFLX210219C00350000 | 2020-08-10 11:24AM EDT | 2021-02-19 | 148.30 | 147.55 | 150.20 | -12.90 | -8.00% | 1 | 1 | 50.23% |
| NFLX210618C00350000 | 2020-08-07 10:00AM EDT | 2021-06-18 | 175.00 | 156.40 | 161.30 | 0.00 | - | 1 | 135 | 50.84% |
| NFLX210917C00350000 | 2020-07-30 1:50PM EDT | 2021-09-17 | 167.32 | 162.95 | 170.10 | 0.00 | - | 1 | 2 | 51.21% |
| NFLX220121C00350000 | 2020-08-10 10:31AM EDT | 2022-01-21 | 178.88 | 173.00 | 178.15 | -9.10 | -4.84% | 1 | 172 | 49.69% |
| NFLX220617C00350000 | 2020-08-10 10:59AM EDT | 2022-06-17 | 185.10 | 181.50 | 187.75 | -5.35 | -2.81% | 1 | 78 | 49.10% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814P00350000 | 2020-08-10 11:21AM EDT | 2020-08-14 | 0.08 | 0.00 | 0.08 | -0.01 | -11.11% | 12 | 4 | 99.61% |
| NFLX200821P00350000 | 2020-08-10 11:41AM EDT | 2020-08-21 | 0.19 | 0.10 | 0.25 | -0.01 | -5.00% | 1 | 693 | 75.59% |
| NFLX200828P00350000 | 2020-08-07 3:50PM EDT | 2020-08-28 | 0.20 | 0.00 | 0.44 | 0.00 | - | 6 | 59 | 61.87% |
| NFLX200918P00350000 | 2020-08-10 11:28AM EDT | 2020-09-18 | 0.75 | 0.65 | 0.75 | +0.01 | +1.35% | 15 | 1,974 | 50.51% |
| NFLX201016P00350000 | 2020-08-10 11:52AM EDT | 2020-10-16 | 2.66 | 2.42 | 2.92 | +0.45 | +20.36% | 5 | 29 | 50.24% |
| NFLX201120P00350000 | 2020-08-10 12:47PM EDT | 2020-11-20 | 5.90 | 5.95 | 6.25 | +1.60 | +37.21% | 4 | 1,403 | 50.48% |
| NFLX201218P00350000 | 2020-08-07 11:16AM EDT | 2020-12-18 | 7.20 | 8.25 | 8.80 | 0.00 | - | 2 | 123 | 50.06% |
| NFLX210115P00350000 | 2020-08-10 3:57PM EDT | 2021-01-15 | 11.95 | 11.65 | 12.25 | +0.95 | +8.64% | 1,977 | 4,741 | 50.41% |
| NFLX210219P00350000 | 2020-08-07 3:37PM EDT | 2021-02-19 | 14.00 | 14.65 | 15.20 | 0.00 | - | 6 | 23 | 49.88% |
| NFLX210319P00350000 | 2020-08-06 1:00PM EDT | 2021-03-19 | 13.50 | 16.55 | 17.25 | 0.00 | - | 5 | 44 | 49.00% |
| NFLX210618P00350000 | 2020-08-10 9:30AM EDT | 2021-06-18 | 22.87 | 23.75 | 24.75 | +1.37 | +6.37% | 1 | 482 | 48.12% |
| NFLX210917P00350000 | 2020-08-07 1:18PM EDT | 2021-09-17 | 30.50 | 30.85 | 32.25 | 0.00 | - | 28 | 115 | 47.99% |
| NFLX220121P00350000 | 2020-08-05 9:31AM EDT | 2022-01-21 | 36.12 | 37.15 | 40.95 | 0.00 | - | 1 | 428 | 47.37% |
| NFLX220617P00350000 | 2020-08-07 11:32AM EDT | 2022-06-17 | 43.95 | 43.75 | 50.55 | 0.00 | - | 1 | 89 | 47.10% |
© 2020 Verizon Media. All rights reserved.
