Singapore markets open in 5 hours 11 minutes
Straits Times Index
2,544.15-1.36(-0.05%)S&P 500
3,338.78-21.69(-0.65%)Dow
27,731.14-60.30(-0.22%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
470.04-13.35 (-2.76%)
As of 3:49PM EDT. Market open.
Strike:400.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814C00400000 | 2020-08-10 2:57PM EDT | 2020-08-14 | 76.50 | 69.95 | 72.40 | -9.78 | -11.34% | 26 | 24 | 98.73% |
| NFLX200821C00400000 | 2020-08-11 3:27PM EDT | 2020-08-21 | 72.50 | 70.30 | 73.70 | -15.24 | -17.37% | 125 | 1,649 | 67.55% |
| NFLX200828C00400000 | 2020-08-10 2:59PM EDT | 2020-08-28 | 86.93 | 71.20 | 74.20 | 0.00 | - | 14 | 0 | 57.18% |
| NFLX200904C00400000 | 2020-08-10 11:04AM EDT | 2020-09-04 | 82.06 | 72.00 | 74.80 | 0.00 | - | 10 | 0 | 51.81% |
| NFLX200911C00400000 | 2020-08-10 12:54PM EDT | 2020-09-11 | 90.05 | 72.90 | 75.25 | 0.00 | - | 2 | 4 | 52.50% |
| NFLX200918C00400000 | 2020-08-11 3:24PM EDT | 2020-09-18 | 74.80 | 73.50 | 75.80 | -27.70 | -27.02% | 3 | 4,242 | 49.19% |
| NFLX201016C00400000 | 2020-08-11 1:57PM EDT | 2020-10-16 | 82.00 | 79.15 | 81.70 | -13.20 | -13.87% | 10 | 173 | 49.24% |
| NFLX201120C00400000 | 2020-08-10 9:55AM EDT | 2020-11-20 | 88.40 | 86.50 | 89.25 | -18.60 | -17.38% | 1 | 0 | 50.39% |
| NFLX201218C00400000 | 2020-08-11 12:56PM EDT | 2020-12-18 | 95.10 | 91.00 | 93.10 | -13.40 | -12.35% | 4 | 0 | 49.08% |
| NFLX210115C00400000 | 2020-08-07 1:50PM EDT | 2021-01-15 | 96.05 | 96.10 | 98.20 | -16.25 | -14.47% | 6 | 0 | 49.71% |
| NFLX210219C00400000 | 2020-07-30 11:43AM EDT | 2021-02-19 | 111.90 | 100.35 | 102.90 | 0.00 | - | 1 | 1 | 49.21% |
| NFLX210319C00400000 | 2020-08-07 2:05PM EDT | 2021-03-19 | 120.00 | 103.40 | 105.85 | 0.00 | - | 1 | 0 | 48.44% |
| NFLX210618C00400000 | 2020-08-11 2:36PM EDT | 2021-06-18 | 114.30 | 113.90 | 115.85 | -11.70 | -9.29% | 16 | 0 | 47.67% |
| NFLX210917C00400000 | 2020-07-27 12:18PM EDT | 2021-09-17 | 138.15 | 123.55 | 126.15 | 0.00 | - | - | 1 | 48.12% |
| NFLX220121C00400000 | 2020-08-11 2:16PM EDT | 2022-01-21 | 136.10 | 133.60 | 138.65 | -25.15 | -15.60% | 1 | 320 | 48.51% |
| NFLX220617C00400000 | 2020-08-07 3:51PM EDT | 2022-06-17 | 149.00 | 142.35 | 149.35 | -15.10 | -9.20% | 1 | 134 | 47.84% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814P00400000 | 2020-08-11 3:32PM EDT | 2020-08-14 | 0.17 | 0.14 | 0.20 | +0.03 | +21.43% | 166 | 313 | 70.90% |
| NFLX200821P00400000 | 2020-08-11 3:18PM EDT | 2020-08-21 | 0.75 | 0.63 | 0.75 | +0.27 | +56.25% | 62 | 1,930 | 53.76% |
| NFLX200828P00400000 | 2020-08-11 2:58PM EDT | 2020-08-28 | 1.20 | 1.20 | 1.40 | +0.43 | +55.84% | 17 | 150 | 48.71% |
| NFLX200904P00400000 | 2020-08-11 2:41PM EDT | 2020-09-04 | 1.86 | 1.87 | 2.30 | +0.41 | +28.28% | 13 | 37 | 46.66% |
| NFLX200911P00400000 | 2020-08-11 2:30PM EDT | 2020-09-11 | 2.75 | 2.53 | 2.90 | -0.02 | -0.72% | 8 | 9 | 43.90% |
| NFLX200918P00400000 | 2020-08-11 3:27PM EDT | 2020-09-18 | 3.58 | 3.55 | 3.80 | +0.89 | +33.09% | 101 | 2,280 | 43.02% |
| NFLX200925P00400000 | 2020-08-11 3:14PM EDT | 2020-09-25 | 4.50 | 4.50 | 5.10 | +0.95 | +26.76% | 23 | 16 | 43.48% |
| NFLX201016P00400000 | 2020-08-11 2:28PM EDT | 2020-10-16 | 9.70 | 9.15 | 9.55 | +1.70 | +21.25% | 25 | 350 | 45.32% |
| NFLX201120P00400000 | 2020-08-11 2:53PM EDT | 2020-11-20 | 16.50 | 16.45 | 16.70 | +1.05 | +6.80% | 14 | 952 | 47.03% |
| NFLX201218P00400000 | 2020-08-11 3:19PM EDT | 2020-12-18 | 20.70 | 20.05 | 20.50 | +2.20 | +11.89% | 3 | 549 | 46.15% |
| NFLX210115P00400000 | 2020-08-11 2:57PM EDT | 2021-01-15 | 25.25 | 25.00 | 25.45 | +1.98 | +8.51% | 80 | 2,099 | 46.98% |
| NFLX210219P00400000 | 2020-08-10 3:26PM EDT | 2021-02-19 | 29.50 | 29.20 | 30.45 | +2.00 | +7.27% | 2 | 10 | 47.06% |
| NFLX210319P00400000 | 2020-08-11 10:41AM EDT | 2021-03-19 | 32.00 | 32.10 | 32.80 | +1.95 | +6.49% | 2 | 295 | 45.96% |
| NFLX210618P00400000 | 2020-08-11 3:31PM EDT | 2021-06-18 | 42.00 | 42.00 | 42.90 | +2.70 | +6.87% | 107 | 924 | 45.70% |
| NFLX210716P00400000 | 2020-08-10 2:18PM EDT | 2021-07-16 | 43.04 | 45.10 | 46.50 | 0.00 | - | 2 | 1 | 46.14% |
| NFLX210917P00400000 | 2020-08-04 9:31AM EDT | 2021-09-17 | 43.00 | 50.80 | 52.70 | 0.00 | - | 2 | 88 | 46.11% |
| NFLX220121P00400000 | 2020-08-10 1:54PM EDT | 2022-01-21 | 61.90 | 60.60 | 63.70 | +5.10 | +8.98% | 6 | 3,425 | 45.98% |
| NFLX220617P00400000 | 2020-08-07 2:17PM EDT | 2022-06-17 | 70.77 | 67.45 | 72.30 | +5.52 | +8.46% | 7 | 198 | 44.64% |
© 2020 Verizon Media. All rights reserved.
