NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:430.00
Callsfor17 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200717C00430000 | 2020-07-10 3:36PM EDT | 2020-07-17 | 120.00 | 117.25 | 121.20 | +87.94 | +274.30% | 249 | 1,084 | 87.79% |
| NFLX200724C00430000 | 2020-07-10 12:18PM EDT | 2020-07-24 | 111.44 | 118.00 | 122.20 | +77.49 | +228.25% | 1 | 92 | 74.29% |
| NFLX200731C00430000 | 2020-07-10 1:57PM EDT | 2020-07-31 | 125.41 | 118.60 | 123.20 | +88.81 | +242.65% | 2 | 227 | 66.82% |
| NFLX200807C00430000 | 2020-07-10 12:21PM EDT | 2020-08-07 | 110.80 | 119.60 | 124.00 | +67.80 | +157.67% | 1 | 3 | 62.74% |
| NFLX200821C00430000 | 2020-07-10 3:22PM EDT | 2020-08-21 | 119.94 | 121.50 | 125.40 | +78.29 | +187.97% | 86 | 464 | 57.29% |
| NFLX200918C00430000 | 2020-07-10 1:49PM EDT | 2020-09-18 | 126.35 | 124.80 | 127.55 | +80.15 | +173.48% | 21 | 644 | 50.79% |
| NFLX201120C00430000 | 2020-07-10 3:06PM EDT | 2020-11-20 | 133.60 | 135.00 | 138.65 | +63.17 | +89.69% | 4 | 166 | 50.97% |
| NFLX201218C00430000 | 2020-07-08 1:32PM EDT | 2020-12-18 | 132.40 | 138.50 | 142.60 | +55.95 | +73.19% | 1 | 90 | 50.24% |
| NFLX210115C00430000 | 2020-07-10 2:20PM EDT | 2021-01-15 | 147.08 | 142.05 | 145.60 | +81.78 | +125.24% | 2 | 2,602 | 51.06% |
| NFLX210618C00430000 | 2020-07-10 2:12PM EDT | 2021-06-18 | 162.72 | 160.60 | 164.75 | +74.22 | +83.86% | 3 | 143 | 50.21% |
| NFLX220121C00430000 | 2020-07-10 3:33PM EDT | 2022-01-21 | 181.92 | 179.50 | 187.95 | +63.42 | +53.52% | 26 | 484 | 50.37% |
| NFLX220617C00430000 | 2020-07-10 12:59PM EDT | 2022-06-17 | 186.15 | 191.00 | 200.00 | +64.05 | +52.46% | 3 | 50 | 49.88% |
Putsfor17 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200717P00430000 | 2020-07-10 3:59PM EDT | 2020-07-17 | 0.75 | 0.75 | 0.78 | -17.25 | -95.83% | 451 | 1,551 | 94.36% |
| NFLX200724P00430000 | 2020-07-10 3:39PM EDT | 2020-07-24 | 1.58 | 1.50 | 1.74 | -15.02 | -90.48% | 60 | 153 | 76.88% |
| NFLX200731P00430000 | 2020-07-10 2:16PM EDT | 2020-07-31 | 2.45 | 1.62 | 3.60 | -17.80 | -87.90% | 50 | 99 | 69.71% |
| NFLX200807P00430000 | 2020-07-10 1:05PM EDT | 2020-08-07 | 4.25 | 1.87 | 4.10 | -20.01 | -82.48% | 105 | 22 | 62.34% |
| NFLX200814P00430000 | 2020-07-10 3:26PM EDT | 2020-08-14 | 3.56 | 2.23 | 5.90 | +3.56 | +142.97% | 5 | 17 | 60.29% |
| NFLX200821P00430000 | 2020-07-10 3:30PM EDT | 2020-08-21 | 4.20 | 3.65 | 6.15 | -22.83 | -84.46% | 471 | 557 | 57.91% |
| NFLX200828P00430000 | 2020-07-10 12:00PM EDT | 2020-08-28 | 7.35 | 2.61 | 6.90 | +7.35 | -14.93% | 21 | 5 | 53.17% |
| NFLX200918P00430000 | 2020-07-10 1:49PM EDT | 2020-09-18 | 8.20 | 6.35 | 8.95 | -24.62 | -75.02% | 60 | 451 | 51.25% |
| NFLX201120P00430000 | 2020-07-10 3:11PM EDT | 2020-11-20 | 18.05 | 16.60 | 19.40 | -26.55 | -59.53% | 31 | 309 | 50.88% |
| NFLX201218P00430000 | 2020-07-10 2:58PM EDT | 2020-12-18 | 21.85 | 20.05 | 23.15 | -21.65 | -49.77% | 6 | 80 | 50.04% |
| NFLX210115P00430000 | 2020-07-10 2:58PM EDT | 2021-01-15 | 25.12 | 23.00 | 26.40 | -20.87 | -45.38% | 26 | 1,217 | 50.65% |
| NFLX210618P00430000 | 2020-07-10 2:57PM EDT | 2021-06-18 | 42.46 | 39.35 | 44.15 | -20.60 | -32.67% | 4 | 223 | 49.07% |
| NFLX220121P00430000 | 2020-07-10 2:58PM EDT | 2022-01-21 | 62.70 | 59.80 | 64.30 | -19.40 | -23.63% | 26 | 263 | 48.07% |
| NFLX220617P00430000 | 2020-07-10 1:33PM EDT | 2022-06-17 | 73.73 | 68.30 | 74.35 | -17.08 | -18.81% | 6 | 13 | 47.01% |
© 2020 Verizon Media. All rights reserved.