Singapore markets closed
Straits Times Index
2,545.51-13.59(-0.53%)Nikkei
22,329.94-88.21(-0.39%)Hang Seng
24,531.62-398.96(-1.60%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
499.39-9.69 (-1.90%)
As of 12:02PM EDT. Market open.
Strike:415.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200807C00415000 | 2020-08-04 1:30PM EDT | 2020-08-07 | 87.80 | 85.45 | 86.95 | 0.00 | - | 2 | 21 | 241.02% |
| NFLX200814C00415000 | 2020-08-05 10:50AM EDT | 2020-08-14 | 87.90 | 84.50 | 86.90 | 0.00 | - | 27 | 40 | 79.30% |
| NFLX200821C00415000 | 2020-08-06 2:56PM EDT | 2020-08-21 | 94.39 | 84.30 | 88.30 | 0.00 | - | 2 | 128 | 63.01% |
| NFLX200828C00415000 | 2020-07-20 3:34PM EDT | 2020-08-28 | 89.72 | 85.10 | 88.70 | 0.00 | - | 1 | 0 | 55.62% |
| NFLX200918C00415000 | 2020-08-04 1:01PM EDT | 2020-09-18 | 92.99 | 89.20 | 90.35 | 0.00 | - | 2 | 310 | 51.07% |
| NFLX201016C00415000 | 2020-07-27 1:31PM EDT | 2020-10-16 | 89.90 | 93.30 | 97.30 | 0.00 | - | 1 | 1 | 52.97% |
| NFLX201120C00415000 | 2020-07-31 11:29AM EDT | 2020-11-20 | 94.59 | 100.10 | 102.85 | 0.00 | - | 1 | 124 | 50.82% |
| NFLX201218C00415000 | 2020-07-13 3:59PM EDT | 2020-12-18 | 133.26 | 103.95 | 106.85 | 0.00 | - | 1 | 62 | 49.71% |
| NFLX210115C00415000 | 2020-08-07 10:15AM EDT | 2021-01-15 | 111.00 | 108.90 | 112.10 | -1.75 | -1.55% | 1 | 708 | 50.42% |
| NFLX210319C00415000 | 2020-07-21 12:04PM EDT | 2021-03-19 | 112.72 | 116.90 | 120.20 | 0.00 | - | 10 | 45 | 49.36% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200807P00415000 | 2020-08-07 11:27AM EDT | 2020-08-07 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 128 | 109.38% |
| NFLX200814P00415000 | 2020-08-07 11:28AM EDT | 2020-08-14 | 0.22 | 0.15 | 0.21 | -0.06 | -21.43% | 14 | 73 | 56.54% |
| NFLX200821P00415000 | 2020-08-07 10:51AM EDT | 2020-08-21 | 0.51 | 0.31 | 0.52 | +0.09 | +21.43% | 1 | 521 | 48.54% |
| NFLX200828P00415000 | 2020-08-06 3:18PM EDT | 2020-08-28 | 0.72 | 0.74 | 1.05 | 0.00 | - | 6 | 41 | 45.68% |
| NFLX200904P00415000 | 2020-08-04 3:50PM EDT | 2020-09-04 | 1.52 | 1.36 | 1.61 | 0.00 | - | 12 | 10 | 43.58% |
| NFLX200911P00415000 | 2020-08-05 3:09PM EDT | 2020-09-11 | 2.14 | 2.00 | 2.29 | 0.00 | - | 2 | 13 | 42.51% |
| NFLX200918P00415000 | 2020-08-07 11:31AM EDT | 2020-09-18 | 2.82 | 2.78 | 2.88 | +0.36 | +14.63% | 8 | 891 | 41.24% |
| NFLX201016P00415000 | 2020-08-07 11:43AM EDT | 2020-10-16 | 8.70 | 8.60 | 9.00 | +1.45 | +20.00% | 12 | 129 | 45.93% |
| NFLX201120P00415000 | 2020-08-06 2:26PM EDT | 2020-11-20 | 13.70 | 14.95 | 15.40 | 0.00 | - | 30 | 108 | 46.79% |
| NFLX201218P00415000 | 2020-08-03 2:07PM EDT | 2020-12-18 | 18.85 | 18.45 | 19.00 | 0.00 | - | 3 | 99 | 45.83% |
| NFLX210115P00415000 | 2020-08-07 11:22AM EDT | 2021-01-15 | 23.90 | 23.15 | 24.05 | +2.05 | +9.38% | 2 | 492 | 46.83% |
| NFLX210319P00415000 | 2020-07-27 12:30PM EDT | 2021-03-19 | 30.30 | 30.30 | 31.50 | 0.00 | - | 3 | 163 | 45.91% |
© 2020 Verizon Media. All rights reserved.
