Singapore markets open in 8 hours 2 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:470.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030C00470000 | 2020-10-23 3:52PM EDT | 2020-10-30 | 20.86 | 20.85 | 22.00 | +1.06 | +5.35% | 155 | 139 | 42.46% |
| NFLX201106C00470000 | 2020-10-23 3:10PM EDT | 2020-11-06 | 25.65 | 25.50 | 26.50 | +0.05 | +0.20% | 13 | 94 | 43.52% |
| NFLX201113C00470000 | 2020-10-23 2:35PM EDT | 2020-11-13 | 28.84 | 29.25 | 30.30 | -4.97 | -14.70% | 2 | 39 | 44.35% |
| NFLX201120C00470000 | 2020-10-23 3:37PM EDT | 2020-11-20 | 32.55 | 32.25 | 32.80 | +1.35 | +4.33% | 56 | 3,082 | 43.28% |
| NFLX201127C00470000 | 2020-10-23 3:46PM EDT | 2020-11-27 | 34.52 | 33.90 | 35.50 | +1.59 | +4.83% | 3 | 12 | 43.43% |
| NFLX201218C00470000 | 2020-10-23 3:42PM EDT | 2020-12-18 | 42.15 | 42.00 | 42.65 | +0.75 | +1.81% | 4 | 141 | 44.12% |
| NFLX210115C00470000 | 2020-10-23 3:22PM EDT | 2021-01-15 | 49.37 | 49.20 | 50.50 | +0.57 | +1.17% | 11 | 1,417 | 44.74% |
| NFLX210219C00470000 | 2020-10-23 10:59AM EDT | 2021-02-19 | 58.39 | 58.80 | 60.00 | -1.41 | -2.36% | 2 | 64 | 46.44% |
| NFLX210319C00470000 | 2020-10-21 12:12PM EDT | 2021-03-19 | 65.70 | 63.20 | 64.55 | 0.00 | - | 4 | 80 | 45.59% |
| NFLX210618C00470000 | 2020-10-23 1:27PM EDT | 2021-06-18 | 78.00 | 78.05 | 79.45 | -0.50 | -0.64% | 1 | 506 | 45.65% |
| NFLX210716C00470000 | 2020-10-23 2:52PM EDT | 2021-07-16 | 83.00 | 82.65 | 84.40 | -5.63 | -6.35% | 1 | 20 | 46.28% |
| NFLX210917C00470000 | 2020-10-23 11:21AM EDT | 2021-09-17 | 88.05 | 89.45 | 91.35 | -14.95 | -14.51% | 22 | 19 | 45.54% |
| NFLX220121C00470000 | 2020-10-23 11:29AM EDT | 2022-01-21 | 102.35 | 103.65 | 106.25 | +0.45 | +0.44% | 1 | 169 | 45.91% |
| NFLX220617C00470000 | 2020-10-23 11:09AM EDT | 2022-06-17 | 116.50 | 112.50 | 118.25 | -48.20 | -29.27% | 6 | 84 | 44.99% |
| NFLX230120C00470000 | 2020-10-16 11:28AM EDT | 2023-01-20 | 178.89 | 131.80 | 138.85 | 0.00 | - | 1 | 5 | 46.15% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030P00470000 | 2020-10-23 3:59PM EDT | 2020-10-30 | 2.92 | 2.80 | 3.05 | -1.46 | -33.33% | 1,067 | 1,267 | 38.89% |
| NFLX201106P00470000 | 2020-10-23 3:41PM EDT | 2020-11-06 | 7.97 | 7.55 | 8.10 | -2.09 | -20.78% | 92 | 329 | 43.16% |
| NFLX201113P00470000 | 2020-10-23 2:02PM EDT | 2020-11-13 | 12.75 | 11.05 | 11.80 | -0.95 | -6.93% | 216 | 127 | 43.83% |
| NFLX201120P00470000 | 2020-10-23 3:54PM EDT | 2020-11-20 | 14.43 | 14.05 | 14.45 | -2.04 | -12.39% | 360 | 3,857 | 43.15% |
| NFLX201127P00470000 | 2020-10-23 1:46PM EDT | 2020-11-27 | 17.89 | 15.80 | 16.75 | -0.61 | -3.30% | 5 | 61 | 42.59% |
| NFLX201218P00470000 | 2020-10-23 3:29PM EDT | 2020-12-18 | 23.68 | 23.50 | 24.10 | -1.42 | -5.66% | 18 | 554 | 43.76% |
| NFLX210115P00470000 | 2020-10-23 1:51PM EDT | 2021-01-15 | 31.63 | 30.35 | 31.45 | -1.00 | -3.06% | 24 | 2,401 | 43.89% |
| NFLX210219P00470000 | 2020-10-23 3:26PM EDT | 2021-02-19 | 40.67 | 39.95 | 40.95 | -3.49 | -7.90% | 2 | 121 | 45.74% |
| NFLX210319P00470000 | 2020-10-23 3:39PM EDT | 2021-03-19 | 44.55 | 44.35 | 45.20 | -3.70 | -7.67% | 1 | 112 | 44.70% |
| NFLX210618P00470000 | 2020-10-23 10:56AM EDT | 2021-06-18 | 60.70 | 58.40 | 59.55 | +2.55 | +4.39% | 20 | 111 | 44.60% |
| NFLX210716P00470000 | 2020-10-22 1:36PM EDT | 2021-07-16 | 66.49 | 62.85 | 64.10 | 0.00 | - | 1 | 57 | 45.04% |
| NFLX210917P00470000 | 2020-10-22 10:58AM EDT | 2021-09-17 | 73.10 | 69.15 | 70.35 | 0.00 | - | 94 | 138 | 44.02% |
| NFLX220121P00470000 | 2020-10-23 11:05AM EDT | 2022-01-21 | 84.20 | 82.25 | 84.10 | -0.58 | -0.68% | 7 | 765 | 44.06% |
| NFLX220617P00470000 | 2020-10-23 2:17PM EDT | 2022-06-17 | 95.00 | 91.50 | 94.90 | -1.96 | -2.02% | 15 | 107 | 42.87% |
| NFLX230120P00470000 | 2020-10-22 12:39PM EDT | 2023-01-20 | 114.68 | 107.85 | 113.65 | 0.00 | - | 2 | 5 | 43.62% |
© 2020 Verizon Media. All rights reserved.
