Singapore markets open in 5 hours 3 minutes
Straits Times Index
2,544.15-1.36(-0.05%)S&P 500
3,332.34-28.13(-0.84%)Dow
27,678.10-113.34(-0.41%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
467.27-16.11 (-3.33%)
As of 3:57PM EDT. Market open.
Strike:410.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814C00410000 | 2020-08-11 11:00AM EDT | 2020-08-14 | 66.49 | 58.85 | 62.05 | -20.59 | -23.64% | 18 | 27 | 109.58% |
| NFLX200821C00410000 | 2020-08-11 3:23PM EDT | 2020-08-21 | 61.70 | 60.60 | 62.60 | -14.91 | -19.46% | 122 | 0 | 72.93% |
| NFLX200828C00410000 | 2020-07-23 2:19PM EDT | 2020-08-28 | 69.37 | 60.35 | 63.50 | 0.00 | - | 35 | 0 | 58.41% |
| NFLX200904C00410000 | 2020-07-29 9:34AM EDT | 2020-09-04 | 85.96 | 62.10 | 64.35 | 0.00 | - | - | 0 | 54.10% |
| NFLX200918C00410000 | 2020-08-11 3:33PM EDT | 2020-09-18 | 65.77 | 64.65 | 65.70 | -29.43 | -30.91% | 15 | 0 | 49.62% |
| NFLX201016C00410000 | 2020-08-07 12:36PM EDT | 2020-10-16 | 97.00 | 70.85 | 72.90 | 0.00 | - | 1 | 113 | 50.20% |
| NFLX201120C00410000 | 2020-07-31 3:38PM EDT | 2020-11-20 | 94.30 | 78.80 | 81.05 | 0.00 | - | 1 | 92 | 50.99% |
| NFLX201218C00410000 | 2020-08-06 1:05PM EDT | 2020-12-18 | 113.10 | 83.30 | 85.20 | 0.00 | - | 1 | 99 | 49.64% |
| NFLX210115C00410000 | 2020-08-03 12:56PM EDT | 2021-01-15 | 113.60 | 89.00 | 90.65 | 0.00 | - | 3 | 896 | 50.26% |
| NFLX210219C00410000 | 2020-07-30 11:02AM EDT | 2021-02-19 | 103.87 | 93.60 | 95.50 | 0.00 | - | 1 | 0 | 49.64% |
| NFLX210319C00410000 | 2020-08-07 10:43AM EDT | 2021-03-19 | 122.35 | 96.60 | 98.25 | 0.00 | - | 1 | 1 | 48.58% |
| NFLX210618C00410000 | 2020-08-06 10:42AM EDT | 2021-06-18 | 131.28 | 107.25 | 109.15 | 0.00 | - | 5 | 0 | 48.14% |
| NFLX210917C00410000 | 2020-07-28 10:16AM EDT | 2021-09-17 | 133.40 | 116.70 | 119.35 | 0.00 | - | - | 0 | 48.30% |
| NFLX220121C00410000 | 2020-08-06 3:15PM EDT | 2022-01-21 | 158.92 | 128.65 | 131.80 | 0.00 | - | 1 | 169 | 48.48% |
| NFLX220617C00410000 | 2020-08-03 11:39AM EDT | 2022-06-17 | 160.00 | 137.45 | 144.10 | 0.00 | - | 4 | 0 | 48.44% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814P00410000 | 2020-08-11 1:26PM EDT | 2020-08-14 | 0.22 | 0.18 | 0.33 | +0.09 | +69.23% | 33 | 299 | 62.94% |
| NFLX200821P00410000 | 2020-08-11 3:22PM EDT | 2020-08-21 | 1.00 | 1.10 | 1.23 | +0.43 | +75.44% | 45 | 1,182 | 50.68% |
| NFLX200828P00410000 | 2020-08-11 2:48PM EDT | 2020-08-28 | 1.70 | 1.79 | 2.07 | +0.58 | +51.79% | 29 | 69 | 45.69% |
| NFLX200904P00410000 | 2020-08-10 3:58PM EDT | 2020-09-04 | 2.27 | 2.68 | 3.15 | +0.33 | +17.01% | 1 | 52 | 43.71% |
| NFLX200911P00410000 | 2020-08-11 1:56PM EDT | 2020-09-11 | 3.35 | 3.80 | 4.10 | +0.80 | +31.37% | 2 | 12 | 41.99% |
| NFLX200918P00410000 | 2020-08-11 3:38PM EDT | 2020-09-18 | 5.05 | 4.95 | 5.10 | +1.43 | +39.50% | 92 | 688 | 40.97% |
| NFLX200925P00410000 | 2020-08-11 10:50AM EDT | 2020-09-25 | 5.19 | 6.15 | 6.70 | +0.43 | +9.03% | 13 | 5 | 41.71% |
| NFLX201016P00410000 | 2020-08-11 2:30PM EDT | 2020-10-16 | 12.00 | 11.30 | 12.05 | +2.00 | +20.00% | 16 | 222 | 44.28% |
| NFLX201120P00410000 | 2020-08-11 11:06AM EDT | 2020-11-20 | 19.24 | 19.50 | 20.10 | +2.19 | +12.84% | 4 | 184 | 46.43% |
| NFLX201218P00410000 | 2020-08-05 9:30AM EDT | 2020-12-18 | 17.05 | 23.25 | 24.15 | 0.00 | - | 13 | 264 | 45.58% |
| NFLX210115P00410000 | 2020-08-11 10:55AM EDT | 2021-01-15 | 27.90 | 28.65 | 29.20 | +1.50 | +5.68% | 3 | 784 | 46.27% |
| NFLX210219P00410000 | 2020-08-10 10:11AM EDT | 2021-02-19 | 29.70 | 33.15 | 34.25 | 0.00 | - | 2 | 36 | 46.25% |
| NFLX210319P00410000 | 2020-08-06 11:35AM EDT | 2021-03-19 | 28.30 | 35.90 | 36.75 | 0.00 | - | 3 | 39 | 45.23% |
| NFLX210618P00410000 | 2020-08-11 11:40AM EDT | 2021-06-18 | 44.75 | 46.15 | 47.25 | -0.67 | -1.48% | 2 | 143 | 45.09% |
| NFLX210917P00410000 | 2020-08-11 10:40AM EDT | 2021-09-17 | 54.70 | 55.25 | 56.85 | +1.85 | +3.50% | 1 | 13 | 45.28% |
| NFLX220121P00410000 | 2020-07-23 3:41PM EDT | 2022-01-21 | 67.50 | 65.70 | 68.00 | 0.00 | - | 114 | 163 | 45.19% |
| NFLX220617P00410000 | 2020-08-10 10:40AM EDT | 2022-06-17 | 74.45 | 72.25 | 77.70 | +3.70 | +5.23% | 6 | 39 | 44.34% |
© 2020 Verizon Media. All rights reserved.
