Singapore markets open in 5 hours 40 minutes
Straits Times Index
2,544.15-1.36(-0.05%)S&P 500
3,346.66-13.81(-0.41%)Dow
27,799.03+7.59(+0.03%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
470.48-12.90 (-2.67%)
As of 3:20PM EDT. Market open.
Strike:450.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814C00450000 | 2020-08-11 2:41PM EDT | 2020-08-14 | 22.78 | 23.35 | 24.00 | -12.22 | -34.91% | 83 | 0 | 54.02% |
| NFLX200821C00450000 | 2020-08-11 2:15PM EDT | 2020-08-21 | 25.15 | 26.90 | 27.90 | -12.04 | -32.37% | 49 | 0 | 48.86% |
| NFLX200828C00450000 | 2020-08-11 1:32PM EDT | 2020-08-28 | 30.60 | 28.10 | 30.30 | -11.40 | -27.14% | 15 | 22 | 44.82% |
| NFLX200904C00450000 | 2020-08-04 1:45PM EDT | 2020-09-04 | 36.50 | 30.75 | 32.25 | -27.20 | -42.70% | 3 | 6 | 42.47% |
| NFLX200911C00450000 | 2020-08-06 1:42PM EDT | 2020-09-11 | 61.18 | 33.50 | 34.95 | 0.00 | - | - | 5 | 42.88% |
| NFLX200918C00450000 | 2020-08-11 2:41PM EDT | 2020-09-18 | 36.00 | 36.25 | 37.20 | -10.20 | -22.08% | 28 | 0 | 42.81% |
| NFLX200925C00450000 | 2020-08-11 2:00PM EDT | 2020-09-25 | 38.82 | 38.05 | 39.55 | -12.24 | -23.97% | 3 | 1 | 43.21% |
| NFLX201016C00450000 | 2020-08-11 2:28PM EDT | 2020-10-16 | 45.56 | 45.30 | 46.85 | -9.44 | -17.16% | 7 | 0 | 45.43% |
| NFLX201120C00450000 | 2020-08-11 2:23PM EDT | 2020-11-20 | 55.87 | 55.80 | 56.95 | -9.33 | -14.31% | 1,417 | 1,815 | 47.51% |
| NFLX201218C00450000 | 2020-08-11 10:21AM EDT | 2020-12-18 | 62.25 | 60.80 | 62.10 | -12.75 | -17.00% | 3 | 0 | 46.89% |
| NFLX210115C00450000 | 2020-08-11 2:50PM EDT | 2021-01-15 | 67.00 | 66.55 | 68.10 | -19.00 | -22.09% | 17 | 0 | 47.61% |
| NFLX210219C00450000 | 2020-08-11 2:24PM EDT | 2021-02-19 | 72.45 | 71.75 | 73.55 | -15.37 | -17.50% | 3 | 0 | 47.25% |
| NFLX210319C00450000 | 2020-08-04 1:12PM EDT | 2021-03-19 | 100.23 | 75.15 | 76.95 | 0.00 | - | 2 | 4 | 46.59% |
| NFLX210618C00450000 | 2020-08-10 2:56PM EDT | 2021-06-18 | 98.00 | 87.10 | 88.75 | 0.00 | - | 16 | 0 | 46.35% |
| NFLX210716C00450000 | 2020-08-10 1:45PM EDT | 2021-07-16 | 102.00 | 90.70 | 92.85 | 0.00 | - | 1 | 0 | 46.78% |
| NFLX210917C00450000 | 2020-08-10 1:07PM EDT | 2021-09-17 | 110.00 | 97.95 | 100.40 | 0.00 | - | 1 | 0 | 47.01% |
| NFLX220121C00450000 | 2020-08-11 1:50PM EDT | 2022-01-21 | 111.80 | 109.80 | 112.85 | -11.00 | -8.96% | 6 | 240 | 46.88% |
| NFLX220617C00450000 | 2020-08-10 3:58PM EDT | 2022-06-17 | 132.43 | 120.50 | 126.00 | 0.00 | - | 2 | 276 | 47.00% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814P00450000 | 2020-08-11 3:05PM EDT | 2020-08-14 | 1.64 | 1.51 | 1.57 | +0.95 | +137.68% | 1,626 | 1,305 | 41.33% |
| NFLX200821P00450000 | 2020-08-11 3:04PM EDT | 2020-08-21 | 4.88 | 4.80 | 5.05 | +1.73 | +54.92% | 1,508 | 9,407 | 40.04% |
| NFLX200828P00450000 | 2020-08-11 2:59PM EDT | 2020-08-28 | 7.40 | 7.00 | 7.40 | +2.05 | +38.32% | 108 | 542 | 38.13% |
| NFLX200904P00450000 | 2020-08-11 2:47PM EDT | 2020-09-04 | 9.85 | 9.40 | 9.90 | +2.35 | +31.33% | 77 | 98 | 38.21% |
| NFLX200911P00450000 | 2020-08-11 3:05PM EDT | 2020-09-11 | 12.12 | 11.60 | 12.35 | +2.86 | +30.89% | 39 | 225 | 38.70% |
| NFLX200918P00450000 | 2020-08-11 3:01PM EDT | 2020-09-18 | 14.15 | 14.00 | 14.30 | +2.71 | +23.69% | 128 | 2,925 | 38.54% |
| NFLX200925P00450000 | 2020-08-11 12:56PM EDT | 2020-09-25 | 17.00 | 15.70 | 16.50 | +3.59 | +26.77% | 5 | 22 | 39.07% |
| NFLX201016P00450000 | 2020-08-11 3:02PM EDT | 2020-10-16 | 24.24 | 23.55 | 24.45 | +3.25 | +15.48% | 20 | 578 | 42.91% |
| NFLX201120P00450000 | 2020-08-11 1:39PM EDT | 2020-11-20 | 34.21 | 33.65 | 34.05 | +3.83 | +12.61% | 3 | 424 | 44.96% |
| NFLX201218P00450000 | 2020-08-11 2:13PM EDT | 2020-12-18 | 38.68 | 37.95 | 38.70 | +4.33 | +12.61% | 7 | 254 | 44.17% |
| NFLX210115P00450000 | 2020-08-11 3:04PM EDT | 2021-01-15 | 44.75 | 44.00 | 44.60 | +4.41 | +10.93% | 60 | 2,254 | 45.07% |
| NFLX210219P00450000 | 2020-08-11 11:51AM EDT | 2021-02-19 | 48.75 | 49.15 | 50.25 | +8.00 | +19.63% | 46 | 29 | 45.11% |
| NFLX210319P00450000 | 2020-08-11 10:54AM EDT | 2021-03-19 | 52.30 | 52.60 | 53.70 | +2.68 | +5.40% | 4 | 95 | 44.62% |
| NFLX210618P00450000 | 2020-08-10 2:15PM EDT | 2021-06-18 | 64.41 | 63.70 | 64.65 | +3.44 | +5.64% | 3 | 179 | 44.18% |
| NFLX210917P00450000 | 2020-08-06 2:47PM EDT | 2021-09-17 | 62.90 | 73.50 | 74.90 | 0.00 | - | 30 | 31 | 44.34% |
| NFLX220121P00450000 | 2020-08-03 2:03PM EDT | 2022-01-21 | 76.25 | 84.70 | 87.15 | 0.00 | - | 185 | 303 | 44.45% |
| NFLX220617P00450000 | 2020-08-07 11:32AM EDT | 2022-06-17 | 86.25 | 94.85 | 98.50 | 0.00 | - | 1 | 55 | 44.07% |
© 2020 Verizon Media. All rights reserved.
