Singapore markets open in 8 hours 57 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:440.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030C00440000 | 2020-10-23 3:54PM EDT | 2020-10-30 | 47.99 | 47.45 | 49.70 | +3.64 | +8.21% | 10 | 43 | 59.72% |
| NFLX201106C00440000 | 2020-10-23 1:23PM EDT | 2020-11-06 | 48.50 | 50.05 | 51.50 | +0.65 | +1.36% | 23 | 25 | 51.25% |
| NFLX201113C00440000 | 2020-10-20 10:25AM EDT | 2020-11-13 | 91.50 | 51.70 | 53.15 | 0.00 | - | 3 | 1 | 47.62% |
| NFLX201120C00440000 | 2020-10-23 3:57PM EDT | 2020-11-20 | 53.65 | 54.15 | 55.10 | +1.40 | +2.68% | 73 | 367 | 46.67% |
| NFLX201127C00440000 | 2020-10-23 3:31PM EDT | 2020-11-27 | 55.20 | 55.45 | 56.40 | +1.15 | +2.13% | 3 | 84 | 44.75% |
| NFLX201218C00440000 | 2020-10-23 11:57AM EDT | 2020-12-18 | 57.37 | 60.55 | 62.40 | -2.73 | -4.54% | 15 | 268 | 45.66% |
| NFLX210115C00440000 | 2020-10-22 9:53AM EDT | 2021-01-15 | 69.50 | 67.10 | 68.85 | 0.00 | - | 6 | 844 | 45.63% |
| NFLX210219C00440000 | 2020-10-22 12:14PM EDT | 2021-02-19 | 74.85 | 75.70 | 77.20 | 0.00 | - | 29 | 15 | 47.05% |
| NFLX210319C00440000 | 2020-10-23 9:33AM EDT | 2021-03-19 | 80.11 | 79.85 | 81.35 | +0.74 | +0.93% | 1 | 36 | 46.13% |
| NFLX210618C00440000 | 2020-10-22 3:07PM EDT | 2021-06-18 | 92.95 | 93.55 | 95.10 | +0.20 | +0.22% | 1 | 94 | 46.04% |
| NFLX210716C00440000 | 2020-10-07 2:59PM EDT | 2021-07-16 | 139.53 | 97.95 | 99.80 | 0.00 | - | 1 | 1 | 46.69% |
| NFLX210917C00440000 | 2020-10-23 3:49PM EDT | 2021-09-17 | 105.43 | 104.40 | 106.15 | -3.88 | -3.55% | 6 | 11 | 45.79% |
| NFLX220121C00440000 | 2020-10-21 3:55PM EDT | 2022-01-21 | 122.65 | 117.95 | 120.60 | 0.00 | - | 4 | 635 | 46.30% |
| NFLX220617C00440000 | 2020-10-23 2:17PM EDT | 2022-06-17 | 130.25 | 127.55 | 133.45 | -48.35 | -27.07% | 9 | 55 | 45.97% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030P00440000 | 2020-10-23 3:57PM EDT | 2020-10-30 | 0.39 | 0.33 | 0.43 | -0.21 | -35.00% | 507 | 464 | 46.09% |
| NFLX201106P00440000 | 2020-10-23 3:58PM EDT | 2020-11-06 | 2.27 | 2.11 | 2.43 | -0.66 | -22.53% | 379 | 373 | 46.99% |
| NFLX201113P00440000 | 2020-10-23 3:00PM EDT | 2020-11-13 | 4.05 | 3.90 | 4.25 | -1.75 | -30.17% | 412 | 157 | 45.36% |
| NFLX201120P00440000 | 2020-10-23 3:57PM EDT | 2020-11-20 | 6.02 | 5.80 | 6.10 | -0.98 | -14.00% | 525 | 2,567 | 44.65% |
| NFLX201127P00440000 | 2020-10-23 3:30PM EDT | 2020-11-27 | 7.25 | 7.20 | 7.70 | -1.30 | -15.20% | 19 | 223 | 43.75% |
| NFLX201218P00440000 | 2020-10-23 3:59PM EDT | 2020-12-18 | 13.05 | 12.60 | 13.40 | -1.30 | -9.06% | 50 | 538 | 44.47% |
| NFLX210115P00440000 | 2020-10-23 3:50PM EDT | 2021-01-15 | 19.32 | 18.80 | 19.60 | -1.25 | -6.08% | 45 | 1,836 | 44.39% |
| NFLX210219P00440000 | 2020-10-23 2:11PM EDT | 2021-02-19 | 28.59 | 27.15 | 28.00 | -1.57 | -5.21% | 2 | 1,679 | 46.11% |
| NFLX210319P00440000 | 2020-10-23 2:57PM EDT | 2021-03-19 | 32.00 | 31.10 | 32.05 | -1.25 | -3.76% | 150 | 1,208 | 45.21% |
| NFLX210618P00440000 | 2020-10-23 3:58PM EDT | 2021-06-18 | 44.76 | 44.25 | 45.10 | -3.49 | -7.23% | 251 | 240 | 44.84% |
| NFLX210716P00440000 | 2020-10-23 11:04AM EDT | 2021-07-16 | 49.80 | 48.35 | 49.45 | -2.80 | -5.32% | 24 | 50 | 45.33% |
| NFLX210917P00440000 | 2020-10-23 9:34AM EDT | 2021-09-17 | 55.95 | 54.30 | 55.40 | +13.06 | +30.45% | 71 | 170 | 44.33% |
| NFLX220121P00440000 | 2020-10-23 12:49PM EDT | 2022-01-21 | 68.95 | 66.80 | 68.05 | 0.00 | - | 27 | 217 | 44.14% |
| NFLX220617P00440000 | 2020-10-21 11:03AM EDT | 2022-06-17 | 80.00 | 75.45 | 81.30 | 0.00 | - | 2 | 72 | 44.27% |
| NFLX230120P00440000 | 2020-10-20 2:09PM EDT | 2023-01-20 | 83.88 | 90.85 | 97.60 | 0.00 | - | 5 | 107 | 44.22% |
© 2020 Verizon Media. All rights reserved.
