Singapore markets open in 8 hours 3 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:370.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201120C00370000 | 2020-09-23 3:50PM EDT | 2020-11-20 | 108.84 | 117.85 | 120.15 | 0.00 | - | 4 | 36 | 54.10% |
| NFLX201218C00370000 | 2020-07-10 3:28PM EDT | 2020-12-18 | 187.00 | 134.95 | 136.95 | 0.00 | - | 10 | 10 | 89.55% |
| NFLX210115C00370000 | 2020-10-22 2:40PM EDT | 2021-01-15 | 120.85 | 122.55 | 124.75 | -1.11 | -0.91% | 1 | 1,365 | 50.89% |
| NFLX210219C00370000 | 2020-10-22 10:27AM EDT | 2021-02-19 | 128.80 | 126.90 | 129.00 | 0.00 | - | 3 | 22 | 50.39% |
| NFLX210319C00370000 | 2020-10-19 10:02AM EDT | 2021-03-19 | 173.05 | 129.50 | 131.55 | 0.00 | - | 4 | 23 | 49.01% |
| NFLX210618C00370000 | 2020-10-14 1:11PM EDT | 2021-06-18 | 197.00 | 138.90 | 140.85 | 0.00 | - | 1 | 411 | 47.98% |
| NFLX210917C00370000 | 2020-10-23 3:56PM EDT | 2021-09-17 | 147.41 | 146.90 | 149.15 | -4.84 | -3.18% | 1 | 10 | 47.37% |
| NFLX220121C00370000 | 2020-10-23 12:16PM EDT | 2022-01-21 | 156.29 | 157.80 | 159.90 | +0.29 | +0.19% | 2 | 257 | 47.15% |
| NFLX220617C00370000 | 2020-10-20 1:18PM EDT | 2022-06-17 | 209.00 | 166.85 | 171.05 | 0.00 | - | 1 | 8 | 47.00% |
| NFLX230120C00370000 | 2020-10-21 3:26PM EDT | 2023-01-20 | 189.29 | 180.60 | 185.40 | 0.00 | - | 2 | 3 | 46.81% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030P00370000 | 2020-10-23 3:02PM EDT | 2020-10-30 | 0.02 | 0.00 | 0.19 | -0.02 | -50.00% | 7 | 48 | 86.52% |
| NFLX201106P00370000 | 2020-10-22 2:15PM EDT | 2020-11-06 | 0.23 | 0.00 | 0.35 | 0.00 | - | 1 | 44 | 63.38% |
| NFLX201113P00370000 | 2020-10-19 12:10AM EDT | 2020-11-13 | 0.97 | 0.26 | 0.65 | 0.00 | - | - | 12 | 58.40% |
| NFLX201120P00370000 | 2020-10-23 3:58PM EDT | 2020-11-20 | 0.66 | 0.57 | 0.78 | -0.24 | -26.67% | 22 | 306 | 53.56% |
| NFLX201127P00370000 | 2020-10-21 11:22AM EDT | 2020-11-27 | 1.27 | 0.83 | 1.21 | 0.00 | - | 21 | 14 | 51.32% |
| NFLX201218P00370000 | 2020-10-23 2:48PM EDT | 2020-12-18 | 2.63 | 2.29 | 2.68 | -0.22 | -7.72% | 18 | 247 | 49.37% |
| NFLX210115P00370000 | 2020-10-23 3:20PM EDT | 2021-01-15 | 4.98 | 4.70 | 5.10 | -0.65 | -11.55% | 167 | 1,135 | 47.47% |
| NFLX210219P00370000 | 2020-10-21 3:58PM EDT | 2021-02-19 | 9.60 | 8.95 | 9.40 | -0.90 | -8.57% | 10 | 88 | 48.16% |
| NFLX210319P00370000 | 2020-10-23 11:53AM EDT | 2021-03-19 | 12.35 | 11.20 | 11.65 | -1.05 | -7.84% | 97 | 312 | 46.70% |
| NFLX210618P00370000 | 2020-10-21 12:16PM EDT | 2021-06-18 | 22.20 | 20.05 | 20.55 | 0.00 | - | 2 | 591 | 46.04% |
| NFLX210716P00370000 | 2020-10-13 2:53PM EDT | 2021-07-16 | 24.85 | 23.05 | 23.80 | 0.00 | - | 1 | 52 | 46.51% |
| NFLX210917P00370000 | 2020-10-20 10:53AM EDT | 2021-09-17 | 26.40 | 27.50 | 28.15 | 0.00 | - | 1 | 108 | 45.28% |
| NFLX220121P00370000 | 2020-10-23 12:46PM EDT | 2022-01-21 | 38.70 | 37.25 | 38.15 | -1.34 | -3.35% | 2 | 328 | 44.98% |
| NFLX220617P00370000 | 2020-10-23 3:06PM EDT | 2022-06-17 | 45.35 | 44.65 | 47.20 | -4.39 | -8.83% | 71 | 72 | 44.04% |
| NFLX230120P00370000 | 2020-10-13 12:23PM EDT | 2023-01-20 | 53.50 | 55.55 | 63.35 | 0.00 | - | 1 | 6 | 45.14% |
© 2020 Verizon Media. All rights reserved.
