Singapore markets open in 2 hours 50 minutes
Straits Times Index
2,545.51-13.59(-0.53%)S&P 500
3,360.47+9.19(+0.27%)Dow
27,791.44+357.94(+1.30%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
483.38-11.35 (-2.29%)
At close: 4:00PM EDT
483.00 -0.38 (-0.08%)
After hours: 5:50PM EDT
Strike:405.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814C00405000 | 2020-07-31 10:26AM EDT | 2020-08-14 | 83.98 | 76.90 | 80.40 | 0.00 | - | 5 | 11 | 73.19% |
| NFLX200821C00405000 | 2020-08-10 10:31AM EDT | 2020-08-21 | 82.78 | 78.45 | 80.95 | -3.72 | -4.30% | 5 | 185 | 62.96% |
| NFLX200828C00405000 | 2020-08-10 11:06AM EDT | 2020-08-28 | 76.18 | 77.90 | 81.35 | -6.99 | -8.40% | 7 | 10 | 60.96% |
| NFLX200918C00405000 | 2020-08-07 11:16AM EDT | 2020-09-18 | 98.32 | 80.20 | 81.80 | 0.00 | - | 2 | 262 | 43.69% |
| NFLX201016C00405000 | 2020-08-04 9:52AM EDT | 2020-10-16 | 106.35 | 85.20 | 89.60 | 0.00 | - | - | 1 | 50.31% |
| NFLX201120C00405000 | 2020-08-06 2:32PM EDT | 2020-11-20 | 115.26 | 93.70 | 97.05 | 0.00 | - | 2 | 141 | 51.30% |
| NFLX201218C00405000 | 2020-08-04 12:14PM EDT | 2020-12-18 | 116.60 | 97.65 | 99.80 | 0.00 | - | 1 | 86 | 48.68% |
| NFLX210115C00405000 | 2020-08-10 10:47AM EDT | 2021-01-15 | 103.10 | 101.60 | 105.25 | -10.40 | -9.16% | 1 | 387 | 49.76% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814P00405000 | 2020-08-10 10:47AM EDT | 2020-08-14 | 0.11 | 0.00 | 0.16 | -0.04 | -26.67% | 23 | 57 | 62.21% |
| NFLX200821P00405000 | 2020-08-10 9:55AM EDT | 2020-08-21 | 0.33 | 0.50 | 0.65 | -0.18 | -35.29% | 5 | 623 | 53.47% |
| NFLX200828P00405000 | 2020-08-10 10:44AM EDT | 2020-08-28 | 1.05 | 0.84 | 1.18 | +0.18 | +20.69% | 1 | 68 | 48.85% |
| NFLX200904P00405000 | 2020-08-10 10:47AM EDT | 2020-09-04 | 1.69 | 1.45 | 1.87 | +0.29 | +20.71% | 21 | 10 | 46.33% |
| NFLX200911P00405000 | 2020-08-10 3:05PM EDT | 2020-09-11 | 2.15 | 2.18 | 2.58 | -0.13 | -5.70% | 3 | 6 | 44.56% |
| NFLX200918P00405000 | 2020-08-10 3:07PM EDT | 2020-09-18 | 2.95 | 3.05 | 3.35 | -0.09 | -2.96% | 13 | 635 | 43.45% |
| NFLX200925P00405000 | 2020-08-10 3:42PM EDT | 2020-09-25 | 4.32 | 4.05 | 4.60 | +4.32 | - | 14 | 0 | 44.03% |
| NFLX201016P00405000 | 2020-08-10 2:03PM EDT | 2020-10-16 | 8.67 | 8.65 | 9.45 | +0.22 | +2.60% | 33 | 125 | 46.99% |
| NFLX201120P00405000 | 2020-08-10 3:15PM EDT | 2020-11-20 | 15.45 | 15.75 | 16.65 | +0.45 | +3.00% | 6 | 138 | 48.60% |
| NFLX201218P00405000 | 2020-08-06 9:34AM EDT | 2020-12-18 | 16.27 | 19.55 | 20.60 | 0.00 | - | 1 | 117 | 47.75% |
| NFLX210115P00405000 | 2020-08-10 10:49AM EDT | 2021-01-15 | 25.75 | 23.25 | 25.45 | +1.80 | +7.52% | 3 | 730 | 48.35% |
© 2020 Verizon Media. All rights reserved.
