Singapore markets open in 8 hours 16 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:360.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030C00360000 | 2020-10-19 12:09AM EDT | 2020-10-30 | 187.85 | 127.05 | 129.00 | 0.00 | - | - | - | 124.46% |
| NFLX201120C00360000 | 2020-10-21 10:50AM EDT | 2020-11-20 | 131.92 | 127.70 | 129.95 | 0.00 | - | 6 | 59 | 56.06% |
| NFLX201218C00360000 | 2020-10-09 12:54PM EDT | 2020-12-18 | 180.12 | 130.05 | 131.50 | 0.00 | - | 1 | 11 | 52.36% |
| NFLX210115C00360000 | 2020-10-22 12:55PM EDT | 2021-01-15 | 129.55 | 131.60 | 133.80 | 0.00 | - | 3 | 556 | 52.13% |
| NFLX210219C00360000 | 2020-10-23 9:56AM EDT | 2021-02-19 | 136.70 | 135.40 | 137.15 | -3.60 | -2.57% | 2 | 20 | 50.52% |
| NFLX210618C00360000 | 2020-10-22 12:37PM EDT | 2021-06-18 | 143.61 | 146.35 | 148.35 | 0.00 | - | 5 | 74 | 48.37% |
| NFLX210917C00360000 | 2020-10-21 10:20AM EDT | 2021-09-17 | 165.90 | 153.90 | 156.20 | 0.00 | - | 4 | 10 | 47.70% |
| NFLX220121C00360000 | 2020-10-21 11:44AM EDT | 2022-01-21 | 170.90 | 164.35 | 166.85 | 0.00 | - | 2 | 89 | 47.68% |
| NFLX220617C00360000 | 2020-09-15 12:26PM EDT | 2022-06-17 | 166.37 | 214.00 | 219.75 | 0.00 | - | 1 | 36 | 68.86% |
| NFLX230120C00360000 | 2020-10-07 9:36AM EDT | 2023-01-20 | 224.30 | 185.90 | 191.60 | 0.00 | - | 1 | 4 | 47.25% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030P00360000 | 2020-10-23 1:25PM EDT | 2020-10-30 | 0.02 | 0.00 | 0.19 | -0.04 | -66.67% | 1 | 41 | 94.34% |
| NFLX201106P00360000 | 2020-10-21 1:36PM EDT | 2020-11-06 | 0.22 | 0.00 | 0.29 | 0.00 | - | 4 | 15 | 67.29% |
| NFLX201113P00360000 | 2020-10-21 11:06AM EDT | 2020-11-13 | 0.45 | 0.15 | 0.50 | 0.00 | - | 10 | 11 | 60.35% |
| NFLX201120P00360000 | 2020-10-23 9:30AM EDT | 2020-11-20 | 0.49 | 0.47 | 0.70 | -0.15 | -23.44% | 1 | 358 | 56.74% |
| NFLX201218P00360000 | 2020-10-23 3:09PM EDT | 2020-12-18 | 2.08 | 1.94 | 2.20 | -0.44 | -17.46% | 25 | 239 | 50.26% |
| NFLX210115P00360000 | 2020-10-23 2:15PM EDT | 2021-01-15 | 4.15 | 3.80 | 4.30 | -1.00 | -19.42% | 66 | 1,501 | 48.71% |
| NFLX210219P00360000 | 2020-10-23 1:58PM EDT | 2021-02-19 | 7.90 | 7.30 | 7.85 | -0.95 | -10.73% | 30 | 32 | 48.60% |
| NFLX210319P00360000 | 2020-10-23 11:48AM EDT | 2021-03-19 | 10.60 | 9.45 | 10.05 | -0.89 | -7.75% | 24 | 58 | 47.37% |
| NFLX210618P00360000 | 2020-10-23 11:56AM EDT | 2021-06-18 | 18.00 | 17.55 | 18.10 | -1.20 | -6.25% | 25 | 480 | 46.35% |
| NFLX210716P00360000 | 2020-10-23 11:18AM EDT | 2021-07-16 | 21.40 | 20.40 | 21.10 | -0.90 | -4.04% | 1 | 6 | 46.76% |
| NFLX210917P00360000 | 2020-10-21 10:27AM EDT | 2021-09-17 | 25.70 | 24.55 | 25.25 | 0.00 | - | 2 | 109 | 45.54% |
| NFLX220121P00360000 | 2020-10-23 12:46PM EDT | 2022-01-21 | 35.15 | 33.85 | 35.20 | -1.10 | -3.03% | 3 | 792 | 45.49% |
| NFLX220617P00360000 | 2020-10-23 3:07PM EDT | 2022-06-17 | 41.20 | 40.15 | 43.60 | -4.60 | -10.04% | 67 | 137 | 44.31% |
| NFLX230120P00360000 | 2020-10-05 1:09PM EDT | 2023-01-20 | 54.58 | 51.50 | 57.45 | 0.00 | - | 1 | 2 | 44.54% |
© 2020 Verizon Media. All rights reserved.
