Singapore markets open in 8 hours 6 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:400.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030C00400000 | 2020-10-23 10:29AM EDT | 2020-10-30 | 85.40 | 87.10 | 89.40 | -8.58 | -9.13% | 2 | 31 | 94.58% |
| NFLX201106C00400000 | 2020-10-23 3:53PM EDT | 2020-11-06 | 88.65 | 87.60 | 89.55 | +2.70 | +3.14% | 12 | 7 | 50.93% |
| NFLX201113C00400000 | 2020-10-21 11:52AM EDT | 2020-11-13 | 92.78 | 88.20 | 90.50 | 0.00 | - | 3 | 6 | 51.32% |
| NFLX201120C00400000 | 2020-10-23 10:56AM EDT | 2020-11-20 | 90.10 | 88.80 | 91.10 | +3.60 | +4.16% | 7 | 253 | 55.10% |
| NFLX201218C00400000 | 2020-10-23 3:49PM EDT | 2020-12-18 | 93.75 | 93.05 | 94.60 | +3.50 | +3.88% | 123 | 418 | 48.88% |
| NFLX210115C00400000 | 2020-10-23 3:47PM EDT | 2021-01-15 | 98.10 | 96.80 | 98.55 | +2.65 | +2.78% | 2 | 1,984 | 47.30% |
| NFLX210219C00400000 | 2020-10-22 1:30PM EDT | 2021-02-19 | 103.28 | 103.20 | 105.05 | 0.00 | - | 17 | 32 | 48.65% |
| NFLX210319C00400000 | 2020-10-23 9:35AM EDT | 2021-03-19 | 105.30 | 106.45 | 107.90 | -0.15 | -0.14% | 1 | 74 | 47.02% |
| NFLX210618C00400000 | 2020-10-23 3:40PM EDT | 2021-06-18 | 118.58 | 117.95 | 119.50 | -4.17 | -3.40% | 3 | 138 | 46.79% |
| NFLX210716C00400000 | 2020-10-23 3:59PM EDT | 2021-07-16 | 122.76 | 121.75 | 123.65 | +1.66 | +1.37% | 1 | 12 | 47.45% |
| NFLX210917C00400000 | 2020-10-23 11:52AM EDT | 2021-09-17 | 124.20 | 127.20 | 129.25 | -9.19 | -6.89% | 2 | 31 | 46.48% |
| NFLX220121C00400000 | 2020-10-23 12:16PM EDT | 2022-01-21 | 139.47 | 139.55 | 142.25 | +0.27 | +0.19% | 21 | 326 | 46.92% |
| NFLX220617C00400000 | 2020-10-21 12:19PM EDT | 2022-06-17 | 157.35 | 149.25 | 154.35 | 0.00 | - | 8 | 124 | 46.71% |
| NFLX230120C00400000 | 2020-10-22 9:44AM EDT | 2023-01-20 | 167.47 | 165.80 | 170.95 | +1.57 | +0.95% | 20 | 40 | 46.99% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030P00400000 | 2020-10-23 3:59PM EDT | 2020-10-30 | 0.04 | 0.02 | 0.07 | -0.06 | -60.00% | 260 | 686 | 59.18% |
| NFLX201106P00400000 | 2020-10-23 3:59PM EDT | 2020-11-06 | 0.37 | 0.30 | 0.44 | -0.19 | -33.93% | 13 | 146 | 52.73% |
| NFLX201113P00400000 | 2020-10-23 2:58PM EDT | 2020-11-13 | 1.12 | 0.84 | 1.00 | -0.45 | -28.66% | 109 | 197 | 50.66% |
| NFLX201120P00400000 | 2020-10-23 3:59PM EDT | 2020-11-20 | 1.59 | 1.62 | 1.80 | -0.41 | -20.50% | 266 | 1,739 | 49.40% |
| NFLX201127P00400000 | 2020-10-22 3:32PM EDT | 2020-11-27 | 2.69 | 2.01 | 2.45 | 0.00 | - | 24 | 45 | 47.39% |
| NFLX201218P00400000 | 2020-10-23 3:59PM EDT | 2020-12-18 | 5.20 | 4.90 | 5.40 | -0.60 | -10.34% | 60 | 1,080 | 46.48% |
| NFLX210115P00400000 | 2020-10-23 3:56PM EDT | 2021-01-15 | 9.18 | 8.85 | 9.40 | -0.84 | -8.38% | 14 | 2,942 | 45.75% |
| NFLX210219P00400000 | 2020-10-23 2:12PM EDT | 2021-02-19 | 15.65 | 14.95 | 15.45 | -0.80 | -4.86% | 5 | 307 | 46.92% |
| NFLX210319P00400000 | 2020-10-23 3:29PM EDT | 2021-03-19 | 18.29 | 17.95 | 18.55 | -1.16 | -5.96% | 4 | 1,778 | 45.82% |
| NFLX210618P00400000 | 2020-10-22 2:57PM EDT | 2021-06-18 | 30.05 | 28.80 | 29.45 | -0.45 | -1.48% | 252 | 2,267 | 45.34% |
| NFLX210716P00400000 | 2020-10-22 2:36PM EDT | 2021-07-16 | 34.15 | 32.40 | 33.25 | 0.00 | - | 2 | 44 | 45.84% |
| NFLX210917P00400000 | 2020-10-23 2:57PM EDT | 2021-09-17 | 38.60 | 37.60 | 38.70 | -0.60 | -1.53% | 70 | 791 | 44.96% |
| NFLX220121P00400000 | 2020-10-23 12:49PM EDT | 2022-01-21 | 50.55 | 48.75 | 50.00 | -0.75 | -1.46% | 2 | 3,954 | 44.70% |
| NFLX220617P00400000 | 2020-10-23 2:05PM EDT | 2022-06-17 | 58.95 | 56.40 | 59.45 | -1.55 | -2.56% | 34 | 440 | 43.50% |
| NFLX230120P00400000 | 2020-10-21 3:46PM EDT | 2023-01-20 | 74.49 | 70.45 | 75.50 | 0.00 | - | 15 | 18 | 44.02% |
© 2020 Verizon Media. All rights reserved.
