Singapore markets open in 5 hours 22 minutes
Straits Times Index
2,544.15-1.36(-0.05%)S&P 500
3,344.01-16.46(-0.49%)Dow
27,780.59-10.85(-0.04%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
469.73-13.65 (-2.82%)
As of 3:38PM EDT. Market open.
Strike:360.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814C00360000 | 2020-07-14 10:33AM EDT | 2020-08-14 | 148.65 | 109.40 | 112.05 | 0.00 | - | - | 0 | 144.73% |
| NFLX200821C00360000 | 2020-08-07 9:44AM EDT | 2020-08-21 | 145.50 | 109.40 | 112.55 | 0.00 | - | 7 | 45 | 91.11% |
| NFLX200918C00360000 | 2020-08-06 3:19PM EDT | 2020-09-18 | 150.85 | 110.55 | 113.10 | 0.00 | - | 3 | 194 | 54.00% |
| NFLX201120C00360000 | 2020-08-10 10:43AM EDT | 2020-11-20 | 131.58 | 118.15 | 120.05 | 0.00 | - | 29 | 66 | 50.89% |
| NFLX201218C00360000 | 2020-07-14 1:01PM EDT | 2020-12-18 | 165.08 | 121.25 | 123.95 | 0.00 | - | 1 | 10 | 50.65% |
| NFLX210115C00360000 | 2020-08-10 1:55PM EDT | 2021-01-15 | 140.00 | 125.35 | 127.60 | 0.00 | - | 1 | 0 | 51.09% |
| NFLX210219C00360000 | 2020-07-22 12:04PM EDT | 2021-02-19 | 148.60 | 128.45 | 130.95 | 0.00 | - | - | 0 | 51.28% |
| NFLX210618C00360000 | 2020-08-04 3:44PM EDT | 2021-06-18 | 173.04 | 139.65 | 142.35 | 0.00 | - | 2 | 91 | 49.77% |
| NFLX220121C00360000 | 2020-08-03 3:43PM EDT | 2022-01-21 | 181.55 | 157.50 | 161.95 | 0.00 | - | 3 | 87 | 49.90% |
| NFLX220617C00360000 | 2020-08-04 12:23PM EDT | 2022-06-17 | 195.20 | 163.65 | 172.05 | 0.00 | - | 2 | 38 | 49.33% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814P00360000 | 2020-07-21 11:04AM EDT | 2020-08-14 | 0.22 | 0.02 | 0.10 | 0.00 | - | 3 | 2 | 97.66% |
| NFLX200821P00360000 | 2020-08-11 11:19AM EDT | 2020-08-21 | 0.20 | 0.13 | 0.40 | +0.05 | +33.33% | 4 | 357 | 70.51% |
| NFLX200828P00360000 | 2020-07-22 2:51PM EDT | 2020-08-28 | 0.60 | 0.25 | 0.57 | 0.00 | - | 8 | 10 | 58.79% |
| NFLX200904P00360000 | 2020-08-04 1:24PM EDT | 2020-09-04 | 0.32 | 0.48 | 0.73 | 0.00 | - | - | 1 | 53.08% |
| NFLX200918P00360000 | 2020-08-11 2:04PM EDT | 2020-09-18 | 1.00 | 1.06 | 1.19 | +0.08 | +8.70% | 2 | 854 | 48.00% |
| NFLX201016P00360000 | 2020-08-11 2:57PM EDT | 2020-10-16 | 3.81 | 3.50 | 4.05 | +0.58 | +17.96% | 42 | 405 | 48.54% |
| NFLX201120P00360000 | 2020-08-11 1:57PM EDT | 2020-11-20 | 8.15 | 8.15 | 8.55 | +0.90 | +12.41% | 2 | 289 | 49.34% |
| NFLX201218P00360000 | 2020-08-03 9:55AM EDT | 2020-12-18 | 10.69 | 10.80 | 11.60 | +2.54 | +31.17% | 3 | 143 | 48.72% |
| NFLX210115P00360000 | 2020-08-11 2:07PM EDT | 2021-01-15 | 14.75 | 14.45 | 14.95 | +1.15 | +8.46% | 2 | 1,327 | 48.78% |
| NFLX210219P00360000 | 2020-08-04 3:49PM EDT | 2021-02-19 | 13.65 | 17.90 | 18.55 | 0.00 | - | 5 | 16 | 48.33% |
| NFLX210319P00360000 | 2020-08-07 3:01PM EDT | 2021-03-19 | 18.00 | 20.05 | 20.90 | 0.00 | - | 4 | 3 | 47.62% |
| NFLX210618P00360000 | 2020-08-11 1:01PM EDT | 2021-06-18 | 27.77 | 28.15 | 29.10 | +1.57 | +5.99% | 1 | 330 | 46.95% |
| NFLX210917P00360000 | 2020-07-13 10:36AM EDT | 2021-09-17 | 27.87 | 35.80 | 37.25 | 0.00 | - | - | 1 | 47.04% |
| NFLX220121P00360000 | 2020-08-04 11:06AM EDT | 2022-01-21 | 38.90 | 44.25 | 46.95 | 0.00 | - | 4 | 247 | 46.84% |
| NFLX220617P00360000 | 2020-08-07 1:10PM EDT | 2022-06-17 | 50.22 | 49.65 | 57.25 | 0.00 | - | 4 | 136 | 46.77% |
© 2020 Verizon Media. All rights reserved.
