Singapore markets open in 7 hours 54 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:410.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030C00410000 | 2020-10-22 1:52PM EDT | 2020-10-30 | 75.30 | 77.20 | 79.05 | +1.60 | +2.17% | 1 | 20 | 78.81% |
| NFLX201120C00410000 | 2020-10-21 3:15PM EDT | 2020-11-20 | 84.34 | 79.45 | 81.40 | 0.00 | - | 11 | 116 | 51.21% |
| NFLX201218C00410000 | 2020-10-23 10:02AM EDT | 2020-12-18 | 81.05 | 84.05 | 85.65 | -0.55 | -0.67% | 4 | 2,083 | 47.04% |
| NFLX210115C00410000 | 2020-10-23 2:52PM EDT | 2021-01-15 | 88.85 | 88.90 | 90.85 | -0.25 | -0.28% | 24 | 848 | 47.18% |
| NFLX210219C00410000 | 2020-10-22 2:33PM EDT | 2021-02-19 | 95.75 | 96.15 | 97.40 | 0.00 | - | 5 | 15 | 47.91% |
| NFLX210319C00410000 | 2020-10-22 1:45PM EDT | 2021-03-19 | 98.10 | 99.35 | 101.20 | 0.00 | - | 12 | 27 | 47.17% |
| NFLX210618C00410000 | 2020-10-21 11:24AM EDT | 2021-06-18 | 117.00 | 111.40 | 112.95 | 0.00 | - | 6 | 38 | 46.52% |
| NFLX210716C00410000 | 2020-09-08 3:19PM EDT | 2021-07-16 | 146.70 | 156.70 | 158.55 | 0.00 | - | 1 | 1 | 76.33% |
| NFLX210917C00410000 | 2020-10-23 9:59AM EDT | 2021-09-17 | 119.90 | 121.10 | 123.35 | -40.15 | -25.09% | 1 | 20 | 46.42% |
| NFLX220121C00410000 | 2020-10-23 3:14PM EDT | 2022-01-21 | 135.15 | 133.85 | 136.55 | +2.22 | +1.67% | 2 | 167 | 46.75% |
| NFLX220617C00410000 | 2020-10-21 11:22AM EDT | 2022-06-17 | 152.34 | 141.75 | 148.30 | 0.00 | - | 3 | 56 | 46.23% |
| NFLX230120C00410000 | 2020-10-22 3:25PM EDT | 2023-01-20 | 161.32 | 160.45 | 166.55 | 0.00 | - | 1 | 2 | 47.09% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030P00410000 | 2020-10-23 3:52PM EDT | 2020-10-30 | 0.05 | 0.04 | 0.18 | -0.11 | -68.75% | 138 | 549 | 58.30% |
| NFLX201106P00410000 | 2020-10-23 3:39PM EDT | 2020-11-06 | 0.68 | 0.55 | 0.63 | -0.37 | -35.24% | 9 | 43 | 50.98% |
| NFLX201113P00410000 | 2020-10-23 3:45PM EDT | 2020-11-13 | 1.46 | 1.35 | 1.65 | -0.66 | -31.13% | 158 | 187 | 50.66% |
| NFLX201120P00410000 | 2020-10-23 3:17PM EDT | 2020-11-20 | 2.30 | 2.16 | 2.38 | -0.46 | -16.67% | 71 | 563 | 47.67% |
| NFLX201127P00410000 | 2020-10-23 2:40PM EDT | 2020-11-27 | 3.10 | 2.76 | 3.30 | -0.99 | -24.21% | 17 | 74 | 46.36% |
| NFLX201218P00410000 | 2020-10-23 3:54PM EDT | 2020-12-18 | 6.60 | 6.25 | 6.85 | -0.74 | -10.08% | 53 | 407 | 45.85% |
| NFLX210115P00410000 | 2020-10-23 12:58PM EDT | 2021-01-15 | 12.15 | 10.80 | 11.45 | -0.12 | -0.98% | 7 | 969 | 45.39% |
| NFLX210219P00410000 | 2020-10-23 2:48PM EDT | 2021-02-19 | 17.95 | 17.55 | 18.15 | -1.55 | -7.95% | 7 | 93 | 46.74% |
| NFLX210319P00410000 | 2020-10-23 12:21PM EDT | 2021-03-19 | 22.50 | 20.80 | 21.35 | -1.62 | -6.72% | 13 | 79 | 45.51% |
| NFLX210618P00410000 | 2020-10-22 11:12AM EDT | 2021-06-18 | 35.58 | 32.30 | 33.10 | 0.00 | - | 2 | 435 | 45.30% |
| NFLX210716P00410000 | 2020-10-22 11:23AM EDT | 2021-07-16 | 38.85 | 36.05 | 37.00 | 0.00 | - | 30 | 41 | 45.74% |
| NFLX210917P00410000 | 2020-10-21 10:29AM EDT | 2021-09-17 | 42.80 | 41.40 | 42.60 | 0.00 | - | 1 | 50 | 44.82% |
| NFLX220121P00410000 | 2020-10-23 12:48PM EDT | 2022-01-21 | 54.80 | 53.00 | 54.05 | +0.30 | +0.55% | 2 | 239 | 44.45% |
| NFLX220617P00410000 | 2020-10-23 2:15PM EDT | 2022-06-17 | 63.30 | 61.65 | 64.15 | +4.58 | +7.80% | 37 | 118 | 43.47% |
| NFLX230120P00410000 | 2020-10-14 3:59PM EDT | 2023-01-20 | 71.18 | 75.25 | 80.50 | 0.00 | - | 1 | 6 | 43.94% |
© 2020 Verizon Media. All rights reserved.
