Singapore markets open in 5 hours 8 minutes
Straits Times Index
2,544.15-1.36(-0.05%)S&P 500
3,332.70-27.77(-0.83%)Dow
27,675.00-116.44(-0.42%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
468.45-14.93 (-3.09%)
As of 3:52PM EDT. Market open.
Strike:370.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814C00370000 | 2020-08-10 2:44PM EDT | 2020-08-14 | 114.10 | 99.20 | 101.95 | 0.00 | - | 2 | 6 | 153.71% |
| NFLX200821C00370000 | 2020-08-07 12:00PM EDT | 2020-08-21 | 128.85 | 99.00 | 102.25 | 0.00 | - | 4 | 34 | 93.19% |
| NFLX200828C00370000 | 2020-08-11 2:43PM EDT | 2020-08-28 | 101.68 | 99.25 | 102.90 | -14.87 | -12.76% | 14 | 0 | 76.23% |
| NFLX200904C00370000 | 2020-08-07 1:43PM EDT | 2020-09-04 | 121.40 | 99.80 | 103.05 | 0.00 | - | 1 | 2 | 66.75% |
| NFLX200918C00370000 | 2020-08-07 10:49AM EDT | 2020-09-18 | 131.00 | 100.90 | 102.80 | 0.00 | - | 8 | 184 | 55.33% |
| NFLX201016C00370000 | 2020-08-06 3:19PM EDT | 2020-10-16 | 143.28 | 103.55 | 107.15 | 0.00 | - | 3 | 0 | 52.04% |
| NFLX201120C00370000 | 2020-07-10 12:23PM EDT | 2020-11-20 | 175.40 | 132.10 | 134.65 | 0.00 | - | 1 | 31 | 84.73% |
| NFLX201218C00370000 | 2020-07-10 3:28PM EDT | 2020-12-18 | 187.00 | 134.95 | 136.95 | 0.00 | - | 10 | 10 | 78.09% |
| NFLX210115C00370000 | 2020-08-07 3:15PM EDT | 2021-01-15 | 136.20 | 117.40 | 119.05 | 0.00 | - | 1 | 0 | 51.07% |
| NFLX210219C00370000 | 2020-08-07 3:15PM EDT | 2021-02-19 | 139.69 | 121.05 | 123.80 | 0.00 | - | 1 | 2 | 50.63% |
| NFLX210618C00370000 | 2020-08-11 2:36PM EDT | 2021-06-18 | 133.55 | 132.30 | 134.30 | -30.10 | -18.39% | 14 | 411 | 49.14% |
| NFLX220121C00370000 | 2020-08-04 12:05PM EDT | 2022-01-21 | 180.94 | 150.90 | 155.00 | 0.00 | - | 1 | 0 | 49.61% |
| NFLX220617C00370000 | 2020-07-27 11:51AM EDT | 2022-06-17 | 177.70 | 159.05 | 166.05 | 0.00 | - | 1 | 0 | 49.39% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814P00370000 | 2020-08-11 9:37AM EDT | 2020-08-14 | 0.05 | 0.02 | 0.20 | -0.01 | -16.67% | 2 | 28 | 93.75% |
| NFLX200821P00370000 | 2020-08-11 2:47PM EDT | 2020-08-21 | 0.28 | 0.18 | 0.52 | +0.07 | +33.33% | 2 | 805 | 66.16% |
| NFLX200828P00370000 | 2020-07-28 9:53AM EDT | 2020-08-28 | 0.68 | 0.39 | 0.67 | 0.00 | - | 5 | 9 | 55.23% |
| NFLX200911P00370000 | 2020-08-10 10:52AM EDT | 2020-09-11 | 0.90 | 0.93 | 1.47 | 0.00 | - | 10 | 13 | 50.13% |
| NFLX200918P00370000 | 2020-08-11 3:08PM EDT | 2020-09-18 | 1.52 | 1.52 | 1.60 | +0.44 | +40.74% | 242 | 1,257 | 46.25% |
| NFLX201016P00370000 | 2020-08-11 2:05PM EDT | 2020-10-16 | 4.60 | 4.75 | 5.10 | +1.70 | +58.62% | 23 | 43 | 47.38% |
| NFLX201120P00370000 | 2020-08-11 10:56AM EDT | 2020-11-20 | 9.50 | 9.60 | 10.25 | +0.60 | +6.74% | 1 | 168 | 48.46% |
| NFLX201218P00370000 | 2020-08-11 10:39AM EDT | 2020-12-18 | 12.75 | 12.80 | 13.30 | +3.55 | +38.59% | 2 | 83 | 47.48% |
| NFLX210115P00370000 | 2020-08-11 12:23PM EDT | 2021-01-15 | 17.05 | 16.85 | 17.30 | +1.40 | +8.95% | 3 | 844 | 48.12% |
| NFLX210219P00370000 | 2020-08-06 11:19AM EDT | 2021-02-19 | 15.65 | 20.35 | 20.95 | 0.00 | - | 2 | 11 | 47.49% |
| NFLX210319P00370000 | 2020-08-11 12:24PM EDT | 2021-03-19 | 22.00 | 22.75 | 23.50 | +1.75 | +8.64% | 3 | 89 | 46.88% |
| NFLX210618P00370000 | 2020-08-10 10:28AM EDT | 2021-06-18 | 29.40 | 31.45 | 32.45 | 0.00 | - | 3 | 528 | 46.56% |
| NFLX210716P00370000 | 2020-08-10 2:18PM EDT | 2021-07-16 | 32.57 | 34.10 | 35.80 | 0.00 | - | 1 | 1 | 47.07% |
| NFLX210917P00370000 | 2020-08-11 1:38PM EDT | 2021-09-17 | 39.70 | 39.25 | 41.20 | +1.10 | +2.85% | 1 | 30 | 46.84% |
| NFLX220121P00370000 | 2020-08-04 3:48PM EDT | 2022-01-21 | 42.30 | 48.30 | 51.10 | 0.00 | - | 1 | 160 | 46.56% |
| NFLX220617P00370000 | 2020-08-07 12:56PM EDT | 2022-06-17 | 53.45 | 54.80 | 60.15 | 0.00 | - | 2 | 66 | 45.72% |
© 2020 Verizon Media. All rights reserved.
