Singapore markets open in 8 hours 30 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:450.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030C00450000 | 2020-10-23 3:43PM EDT | 2020-10-30 | 38.86 | 38.05 | 39.25 | +3.01 | +8.40% | 13 | 136 | 45.12% |
| NFLX201106C00450000 | 2020-10-22 2:37PM EDT | 2020-11-06 | 38.45 | 40.65 | 41.95 | -1.79 | -4.45% | 6 | 47 | 45.46% |
| NFLX201113C00450000 | 2020-10-23 9:50AM EDT | 2020-11-13 | 40.50 | 43.15 | 44.40 | -1.00 | -2.41% | 5 | 22 | 44.76% |
| NFLX201120C00450000 | 2020-10-23 3:05PM EDT | 2020-11-20 | 45.22 | 45.70 | 46.75 | -0.03 | -0.07% | 20 | 716 | 44.54% |
| NFLX201127C00450000 | 2020-10-23 12:16PM EDT | 2020-11-27 | 44.50 | 47.20 | 48.80 | -2.90 | -6.12% | 5 | 7 | 44.10% |
| NFLX201218C00450000 | 2020-10-23 3:59PM EDT | 2020-12-18 | 55.25 | 53.65 | 55.15 | +2.57 | +4.88% | 10 | 361 | 44.79% |
| NFLX210115C00450000 | 2020-10-23 3:37PM EDT | 2021-01-15 | 61.20 | 60.65 | 62.10 | +0.64 | +1.06% | 7 | 5,409 | 45.02% |
| NFLX210219C00450000 | 2020-10-23 12:53PM EDT | 2021-02-19 | 67.91 | 69.90 | 71.10 | -1.14 | -1.65% | 3 | 20 | 46.79% |
| NFLX210319C00450000 | 2020-10-22 1:55PM EDT | 2021-03-19 | 73.50 | 74.05 | 75.40 | 0.00 | - | 6 | 37 | 45.90% |
| NFLX210618C00450000 | 2020-10-22 10:24AM EDT | 2021-06-18 | 88.40 | 88.25 | 89.65 | 0.00 | - | 3 | 339 | 45.91% |
| NFLX210716C00450000 | 2020-10-22 2:21PM EDT | 2021-07-16 | 92.00 | 92.65 | 94.40 | 0.00 | - | 8 | 108 | 46.52% |
| NFLX210917C00450000 | 2020-10-21 2:01PM EDT | 2021-09-17 | 105.07 | 99.15 | 101.00 | 0.00 | - | 6 | 21 | 45.69% |
| NFLX220121C00450000 | 2020-10-23 3:49PM EDT | 2022-01-21 | 114.23 | 113.00 | 115.65 | +1.73 | +1.54% | 3 | 256 | 46.17% |
| NFLX220617C00450000 | 2020-10-23 10:41AM EDT | 2022-06-17 | 124.79 | 122.00 | 128.45 | -5.21 | -4.01% | 1 | 264 | 45.73% |
| NFLX230120C00450000 | 2020-10-23 3:23PM EDT | 2023-01-20 | 144.00 | 142.35 | 146.25 | +0.27 | +0.19% | 3 | 114 | 45.94% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030P00450000 | 2020-10-23 3:59PM EDT | 2020-10-30 | 0.71 | 0.62 | 0.71 | -0.49 | -40.83% | 794 | 3,558 | 41.97% |
| NFLX201106P00450000 | 2020-10-23 3:57PM EDT | 2020-11-06 | 3.51 | 3.05 | 3.55 | -1.01 | -22.35% | 254 | 594 | 44.93% |
| NFLX201113P00450000 | 2020-10-23 3:48PM EDT | 2020-11-13 | 5.57 | 5.45 | 5.95 | -1.63 | -22.64% | 164 | 171 | 44.24% |
| NFLX201120P00450000 | 2020-10-23 3:59PM EDT | 2020-11-20 | 7.94 | 7.95 | 8.20 | -1.48 | -15.71% | 240 | 2,626 | 43.88% |
| NFLX201127P00450000 | 2020-10-23 3:11PM EDT | 2020-11-27 | 9.95 | 9.40 | 10.10 | -1.24 | -11.08% | 74 | 257 | 43.22% |
| NFLX201218P00450000 | 2020-10-23 3:48PM EDT | 2020-12-18 | 16.00 | 15.95 | 16.45 | -1.50 | -8.57% | 185 | 982 | 44.15% |
| NFLX210115P00450000 | 2020-10-23 3:50PM EDT | 2021-01-15 | 22.70 | 22.65 | 23.15 | -1.70 | -6.97% | 31 | 3,226 | 44.22% |
| NFLX210219P00450000 | 2020-10-23 3:51PM EDT | 2021-02-19 | 31.43 | 31.15 | 31.95 | -2.87 | -8.37% | 3 | 168 | 45.94% |
| NFLX210319P00450000 | 2020-10-23 3:27PM EDT | 2021-03-19 | 35.73 | 35.30 | 36.05 | -2.07 | -5.48% | 5 | 667 | 44.96% |
| NFLX210618P00450000 | 2020-10-23 3:32PM EDT | 2021-06-18 | 49.00 | 48.60 | 49.70 | -2.33 | -4.54% | 235 | 1,314 | 44.77% |
| NFLX210716P00450000 | 2020-10-23 2:59PM EDT | 2021-07-16 | 54.30 | 52.95 | 54.10 | -0.70 | -1.27% | 1 | 317 | 45.22% |
| NFLX210917P00450000 | 2020-10-22 2:50PM EDT | 2021-09-17 | 61.50 | 59.05 | 60.15 | 0.00 | - | 2 | 469 | 44.21% |
| NFLX220121P00450000 | 2020-10-23 12:46PM EDT | 2022-01-21 | 73.75 | 71.80 | 73.55 | -2.40 | -3.15% | 26 | 524 | 44.28% |
| NFLX220617P00450000 | 2020-10-15 1:23PM EDT | 2022-06-17 | 78.00 | 80.10 | 87.10 | 0.00 | - | 1 | 128 | 44.41% |
| NFLX230120P00450000 | 2020-10-21 10:30AM EDT | 2023-01-20 | 99.00 | 96.10 | 102.55 | 0.00 | - | 18 | 20 | 43.91% |
© 2020 Verizon Media. All rights reserved.
