Singapore markets open in 8 hours 16 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:460.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030C00460000 | 2020-10-23 3:55PM EDT | 2020-10-30 | 28.90 | 29.20 | 30.10 | +1.93 | +7.16% | 85 | 397 | 42.73% |
| NFLX201106C00460000 | 2020-10-23 11:34AM EDT | 2020-11-06 | 30.75 | 33.30 | 34.50 | -4.09 | -11.74% | 4 | 19 | 46.77% |
| NFLX201113C00460000 | 2020-10-21 10:24AM EDT | 2020-11-13 | 33.00 | 35.65 | 36.70 | -12.50 | -27.47% | 1 | 16 | 43.76% |
| NFLX201120C00460000 | 2020-10-23 12:39PM EDT | 2020-11-20 | 36.07 | 38.30 | 39.85 | -2.03 | -5.33% | 11 | 434 | 44.74% |
| NFLX201218C00460000 | 2020-10-23 3:25PM EDT | 2020-12-18 | 47.72 | 47.40 | 48.50 | +1.57 | +3.40% | 5 | 193 | 44.21% |
| NFLX210115C00460000 | 2020-10-23 11:25AM EDT | 2021-01-15 | 52.32 | 54.60 | 56.00 | -0.73 | -1.38% | 2 | 1,869 | 44.76% |
| NFLX210219C00460000 | 2020-10-22 12:44PM EDT | 2021-02-19 | 63.27 | 64.00 | 65.40 | 0.00 | - | 3 | 18 | 46.63% |
| NFLX210319C00460000 | 2020-10-21 11:57AM EDT | 2021-03-19 | 74.00 | 68.50 | 69.90 | 0.00 | - | 11 | 21 | 45.80% |
| NFLX210618C00460000 | 2020-10-23 2:45PM EDT | 2021-06-18 | 82.60 | 83.05 | 84.60 | +0.05 | +0.06% | 62 | 222 | 45.89% |
| NFLX210716C00460000 | 2020-10-21 3:39PM EDT | 2021-07-16 | 93.00 | 87.55 | 89.30 | 0.00 | - | 3 | 12 | 46.41% |
| NFLX210917C00460000 | 2020-10-08 10:14AM EDT | 2021-09-17 | 130.20 | 94.15 | 96.15 | 0.00 | - | 1 | 2 | 45.66% |
| NFLX220121C00460000 | 2020-10-23 11:02AM EDT | 2022-01-21 | 107.75 | 108.25 | 110.85 | -5.25 | -4.65% | 3 | 253 | 46.03% |
| NFLX220617C00460000 | 2020-10-21 11:52AM EDT | 2022-06-17 | 126.55 | 118.20 | 122.65 | 0.00 | - | 1 | 65 | 45.08% |
| NFLX230120C00460000 | 2020-10-22 3:30PM EDT | 2023-01-20 | 139.43 | 137.10 | 142.10 | 0.00 | - | 14 | 217 | 45.90% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030P00460000 | 2020-10-23 3:59PM EDT | 2020-10-30 | 1.40 | 1.33 | 1.43 | -0.88 | -38.60% | 1,311 | 1,144 | 39.69% |
| NFLX201106P00460000 | 2020-10-23 3:44PM EDT | 2020-11-06 | 5.29 | 5.15 | 5.50 | -1.60 | -23.22% | 220 | 339 | 44.20% |
| NFLX201113P00460000 | 2020-10-23 3:28PM EDT | 2020-11-13 | 8.15 | 7.85 | 8.30 | -1.45 | -15.10% | 40 | 157 | 43.45% |
| NFLX201120P00460000 | 2020-10-23 3:58PM EDT | 2020-11-20 | 10.90 | 10.60 | 10.95 | -1.74 | -13.77% | 469 | 1,883 | 43.38% |
| NFLX201127P00460000 | 2020-10-23 2:03PM EDT | 2020-11-27 | 13.95 | 12.25 | 13.00 | -0.92 | -6.19% | 6 | 134 | 42.65% |
| NFLX201218P00460000 | 2020-10-23 3:57PM EDT | 2020-12-18 | 19.60 | 19.10 | 19.75 | -1.35 | -6.44% | 83 | 755 | 43.54% |
| NFLX210115P00460000 | 2020-10-23 1:59PM EDT | 2021-01-15 | 27.98 | 26.05 | 27.10 | -0.02 | -0.07% | 9 | 970 | 44.05% |
| NFLX210219P00460000 | 2020-10-23 10:27AM EDT | 2021-02-19 | 37.11 | 35.30 | 36.30 | -1.34 | -3.49% | 3 | 149 | 45.85% |
| NFLX210319P00460000 | 2020-10-22 9:53AM EDT | 2021-03-19 | 42.55 | 39.65 | 40.60 | 0.00 | - | 80 | 183 | 44.94% |
| NFLX210618P00460000 | 2020-10-21 1:49PM EDT | 2021-06-18 | 55.90 | 53.35 | 54.35 | 0.00 | - | 8 | 196 | 44.58% |
| NFLX210716P00460000 | 2020-10-23 10:39AM EDT | 2021-07-16 | 60.15 | 57.80 | 59.00 | -1.48 | -2.40% | 54 | 68 | 45.13% |
| NFLX210917P00460000 | 2020-10-07 10:31AM EDT | 2021-09-17 | 59.30 | 64.00 | 65.05 | 0.00 | - | 1 | 136 | 44.05% |
| NFLX220121P00460000 | 2020-10-23 12:50PM EDT | 2022-01-21 | 79.25 | 76.95 | 78.50 | +0.11 | +0.14% | 35 | 135 | 44.05% |
| NFLX220617P00460000 | 2020-09-04 10:52AM EDT | 2022-06-17 | 104.45 | 87.50 | 93.20 | 0.00 | - | 1 | 30 | 44.61% |
| NFLX230120P00460000 | 2020-10-21 9:55AM EDT | 2023-01-20 | 103.62 | 101.85 | 107.15 | 0.00 | - | 7 | 3 | 43.43% |
© 2020 Verizon Media. All rights reserved.
