Singapore markets close in 4 hours 36 minutes
Straits Times Index
2,506.97-16.34(-0.65%)Nikkei
23,401.95-92.39(-0.39%)Hang Seng
24,629.93-288.85(-1.16%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
488.24-0.04 (-0.01%)
At close: 4:00PM EDT
Strike:430.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030C00430000 | 2020-10-26 1:13PM EDT | 2020-10-30 | 52.55 | 57.25 | 59.90 | -4.15 | -7.32% | 4 | 20 | 63.72% |
| NFLX201106C00430000 | 2020-10-22 10:47AM EDT | 2020-11-06 | 55.55 | 57.70 | 61.90 | -0.27 | -0.48% | 1 | 14 | 52.56% |
| NFLX201113C00430000 | 2020-10-22 2:22PM EDT | 2020-11-13 | 58.30 | 60.60 | 61.90 | 0.00 | - | 16 | 53 | 52.14% |
| NFLX201120C00430000 | 2020-10-26 3:42PM EDT | 2020-11-20 | 61.85 | 61.70 | 63.40 | -0.25 | -0.40% | 20 | 215 | 49.61% |
| NFLX201218C00430000 | 2020-10-26 11:48AM EDT | 2020-12-18 | 65.50 | 68.30 | 69.85 | -0.70 | -1.06% | 21 | 187 | 47.17% |
| NFLX210115C00430000 | 2020-10-26 2:28PM EDT | 2021-01-15 | 71.90 | 74.75 | 75.85 | -1.55 | -2.11% | 6 | 2,574 | 46.73% |
| NFLX210219C00430000 | 2020-10-22 10:34AM EDT | 2021-02-19 | 82.27 | 82.20 | 84.15 | 0.00 | - | 21 | 24 | 48.33% |
| NFLX210319C00430000 | 2020-10-26 1:53PM EDT | 2021-03-19 | 81.25 | 86.10 | 88.15 | -56.50 | -41.02% | 2 | 4 | 47.27% |
| NFLX210618C00430000 | 2020-10-20 3:54PM EDT | 2021-06-18 | 135.00 | 99.25 | 101.25 | 0.00 | - | 1 | 120 | 46.74% |
| NFLX210716C00430000 | 2020-09-22 9:43AM EDT | 2021-07-16 | 105.60 | 104.80 | 106.75 | 0.00 | - | 3 | 3 | 47.99% |
| NFLX210917C00430000 | 2020-10-22 12:51PM EDT | 2021-09-17 | 109.45 | 109.55 | 111.70 | 0.00 | - | 1 | 37 | 46.16% |
| NFLX220121C00430000 | 2020-10-23 11:27AM EDT | 2022-01-21 | 120.63 | 122.75 | 125.80 | -0.37 | -0.31% | 1 | 576 | 46.59% |
| NFLX220617C00430000 | 2020-10-14 3:04PM EDT | 2022-06-17 | 185.15 | 132.15 | 138.80 | 0.00 | - | 2 | 55 | 46.40% |
| NFLX230120C00430000 | 2020-10-22 3:25PM EDT | 2023-01-20 | 151.82 | 151.35 | 157.20 | 0.00 | - | - | 1 | 46.98% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030P00430000 | 2020-10-26 3:57PM EDT | 2020-10-30 | 0.15 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 25.00% |
| NFLX201106P00430000 | 2020-10-26 3:22PM EDT | 2020-11-06 | 1.56 | 0.00 | 0.00 | +0.12 | +8.33% | 88 | 0 | 12.50% |
| NFLX201113P00430000 | 2020-10-26 1:44PM EDT | 2020-11-13 | 3.60 | 0.00 | 0.00 | +0.67 | +22.87% | 35 | 0 | 12.50% |
| NFLX201120P00430000 | 2020-10-26 3:49PM EDT | 2020-11-20 | 4.35 | 0.00 | 0.00 | -0.07 | -1.58% | 84 | 0 | 12.50% |
| NFLX201127P00430000 | 2020-10-26 2:36PM EDT | 2020-11-27 | 6.00 | 0.00 | 0.00 | +0.35 | +6.19% | 9 | 0 | 6.25% |
| NFLX201204P00430000 | 2020-10-26 10:41AM EDT | 2020-12-04 | 7.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX201218P00430000 | 2020-10-26 3:50PM EDT | 2020-12-18 | 11.15 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| NFLX210115P00430000 | 2020-10-26 3:13PM EDT | 2021-01-15 | 16.90 | 0.00 | 0.00 | +0.65 | +4.00% | 47 | 0 | 6.25% |
| NFLX210219P00430000 | 2020-10-26 3:52PM EDT | 2021-02-19 | 24.68 | 0.00 | 0.00 | -1.82 | -6.87% | 108 | 0 | 6.25% |
| NFLX210319P00430000 | 2020-10-26 1:05PM EDT | 2021-03-19 | 29.80 | 0.00 | 0.00 | +0.70 | +2.41% | 3 | 0 | 3.13% |
| NFLX210618P00430000 | 2020-10-26 3:10PM EDT | 2021-06-18 | 40.80 | 0.00 | 0.00 | -2.25 | -5.23% | 7 | 0 | 3.13% |
| NFLX210716P00430000 | 2020-10-23 2:21PM EDT | 2021-07-16 | 45.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX210917P00430000 | 2020-10-26 1:36PM EDT | 2021-09-17 | 53.05 | 0.00 | 0.00 | -0.95 | -1.76% | 50 | 0 | 3.13% |
| NFLX220121P00430000 | 2020-10-26 3:15PM EDT | 2022-01-21 | 62.70 | 0.00 | 0.00 | -1.35 | -2.11% | 58 | 0 | 3.13% |
| NFLX220617P00430000 | 2020-10-19 2:37PM EDT | 2022-06-17 | 66.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NFLX230120P00430000 | 2020-10-21 12:14PM EDT | 2023-01-20 | 89.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2020 Verizon Media. All rights reserved.
