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
502.25-6.83 (-1.34%)
As of 10:59AM EDT. Market open.
Strike:440.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200807C00440000 | 2020-08-06 3:20PM EDT | 2020-08-07 | 69.90 | 58.80 | 61.05 | 0.00 | - | 3 | 32 | 0.00% |
| NFLX200814C00440000 | 2020-08-06 10:05AM EDT | 2020-08-14 | 61.66 | 60.45 | 61.55 | -1.83 | -2.88% | 4 | 9 | 0.00% |
| NFLX200821C00440000 | 2020-08-06 10:03AM EDT | 2020-08-21 | 63.56 | 61.35 | 62.90 | 0.00 | - | 1 | 649 | 38.15% |
| NFLX200828C00440000 | 2020-08-04 3:41PM EDT | 2020-08-28 | 69.64 | 62.50 | 64.60 | 0.00 | - | 10 | 13 | 42.30% |
| NFLX200904C00440000 | 2020-08-04 11:55AM EDT | 2020-09-04 | 70.55 | 62.35 | 65.90 | 0.00 | - | 2 | 5 | 41.87% |
| NFLX200918C00440000 | 2020-08-06 1:41PM EDT | 2020-09-18 | 71.09 | 66.30 | 67.25 | 0.00 | - | 16 | 824 | 38.09% |
| NFLX201016C00440000 | 2020-08-05 12:52PM EDT | 2020-10-16 | 78.08 | 74.30 | 76.40 | 0.00 | - | 2 | 15 | 45.13% |
| NFLX201120C00440000 | 2020-08-04 1:49PM EDT | 2020-11-20 | 83.13 | 83.25 | 84.55 | 0.00 | - | 2 | 292 | 46.60% |
| NFLX201218C00440000 | 2020-07-31 10:32AM EDT | 2020-12-18 | 79.15 | 86.85 | 88.45 | 0.00 | - | 8 | 229 | 45.37% |
| NFLX210115C00440000 | 2020-08-06 9:30AM EDT | 2021-01-15 | 95.19 | 92.80 | 94.25 | 0.00 | - | 1 | 903 | 46.46% |
| NFLX210219C00440000 | 2020-08-03 2:48PM EDT | 2021-02-19 | 96.10 | 97.35 | 100.05 | 0.00 | - | 2 | 2 | 46.76% |
| NFLX210319C00440000 | 2020-08-05 3:10PM EDT | 2021-03-19 | 105.50 | 100.40 | 103.15 | 0.00 | - | 5 | 8 | 46.05% |
| NFLX210618C00440000 | 2020-07-23 2:43PM EDT | 2021-06-18 | 115.81 | 111.90 | 114.75 | 0.00 | - | 1 | 102 | 46.03% |
| NFLX220121C00440000 | 2020-08-04 10:08AM EDT | 2022-01-21 | 140.36 | 133.95 | 138.20 | 0.00 | - | 2 | 631 | 46.50% |
| NFLX220617C00440000 | 2020-07-27 9:42AM EDT | 2022-06-17 | 139.70 | 143.25 | 149.55 | 0.00 | - | 1 | 61 | 45.92% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200807P00440000 | 2020-08-06 3:21PM EDT | 2020-08-07 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 8 | 2,210 | 89.06% |
| NFLX200814P00440000 | 2020-08-07 9:45AM EDT | 2020-08-14 | 0.38 | 0.32 | 0.49 | +0.04 | +11.76% | 18 | 289 | 49.61% |
| NFLX200821P00440000 | 2020-08-06 3:28PM EDT | 2020-08-21 | 1.22 | 1.13 | 1.20 | +0.27 | +28.42% | 2 | 1,456 | 43.40% |
| NFLX200828P00440000 | 2020-08-06 2:54PM EDT | 2020-08-28 | 2.14 | 2.08 | 2.45 | +0.43 | +25.15% | 5 | 203 | 42.81% |
| NFLX200904P00440000 | 2020-08-06 1:14PM EDT | 2020-09-04 | 2.99 | 3.30 | 3.80 | 0.00 | - | 63 | 158 | 42.41% |
| NFLX200911P00440000 | 2020-08-07 10:21AM EDT | 2020-09-11 | 4.69 | 4.50 | 4.90 | +0.90 | +23.75% | 3 | 21 | 41.36% |
| NFLX200918P00440000 | 2020-08-07 10:38AM EDT | 2020-09-18 | 6.05 | 5.95 | 6.15 | +1.38 | +29.55% | 15 | 1,149 | 40.99% |
| NFLX201016P00440000 | 2020-08-06 3:36PM EDT | 2020-10-16 | 12.69 | 14.10 | 14.75 | 0.00 | - | 18 | 274 | 46.05% |
| NFLX201120P00440000 | 2020-08-06 3:09PM EDT | 2020-11-20 | 20.05 | 22.30 | 23.00 | 0.00 | - | 16 | 304 | 47.41% |
| NFLX201218P00440000 | 2020-08-06 12:50PM EDT | 2020-12-18 | 24.72 | 26.25 | 27.05 | 0.00 | - | 2 | 176 | 46.23% |
| NFLX210115P00440000 | 2020-08-07 10:02AM EDT | 2021-01-15 | 31.49 | 31.80 | 32.40 | +2.09 | +7.11% | 10 | 1,372 | 46.84% |
| NFLX210219P00440000 | 2020-08-06 3:45PM EDT | 2021-02-19 | 34.75 | 36.45 | 37.70 | 0.00 | - | 3 | 10 | 46.70% |
| NFLX210319P00440000 | 2020-08-06 1:20PM EDT | 2021-03-19 | 38.20 | 39.45 | 40.70 | 0.00 | - | 1 | 154 | 45.92% |
| NFLX210618P00440000 | 2020-08-06 1:21PM EDT | 2021-06-18 | 49.01 | 50.35 | 51.80 | 0.00 | - | 4 | 132 | 45.62% |
| NFLX210917P00440000 | 2020-07-27 10:54AM EDT | 2021-09-17 | 58.90 | 59.80 | 61.70 | 0.00 | - | 8 | 55 | 45.56% |
| NFLX220121P00440000 | 2020-08-06 1:46PM EDT | 2022-01-21 | 70.72 | 70.75 | 73.35 | 0.00 | - | 4 | 108 | 45.31% |
| NFLX220617P00440000 | 2020-08-05 12:20PM EDT | 2022-06-17 | 80.95 | 79.25 | 84.40 | 0.00 | - | 5 | 35 | 44.74% |
© 2020 Verizon Media. All rights reserved.
