Singapore markets open in 2 hours 24 minutes
Straits Times Index
2,545.51-13.59(-0.53%)S&P 500
3,360.47+9.19(+0.27%)Dow
27,791.44+357.94(+1.30%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
483.38-11.35 (-2.29%)
At close: 4:00PM EDT
483.12 -0.26 (-0.05%)
After hours: 6:28PM EDT
Strike:470.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814C00470000 | 2020-08-10 3:57PM EDT | 2020-08-14 | 16.86 | 15.80 | 17.45 | -10.06 | -37.37% | 163 | 123 | 41.63% |
| NFLX200821C00470000 | 2020-08-10 3:48PM EDT | 2020-08-21 | 21.21 | 19.70 | 22.05 | -8.97 | -29.72% | 139 | 1,052 | 41.71% |
| NFLX200828C00470000 | 2020-08-10 3:56PM EDT | 2020-08-28 | 25.30 | 23.05 | 24.85 | -4.30 | -14.53% | 9 | 51 | 39.99% |
| NFLX200904C00470000 | 2020-08-10 12:34PM EDT | 2020-09-04 | 27.05 | 25.85 | 28.35 | -4.88 | -15.28% | 2 | 15 | 41.36% |
| NFLX200911C00470000 | 2020-08-07 3:04PM EDT | 2020-09-11 | 36.08 | 28.50 | 30.55 | 0.00 | - | 6 | 9 | 40.68% |
| NFLX200918C00470000 | 2020-08-10 3:41PM EDT | 2020-09-18 | 32.00 | 31.30 | 32.40 | -6.70 | -17.31% | 41 | 1,288 | 39.97% |
| NFLX200925C00470000 | 2020-08-10 3:59PM EDT | 2020-09-25 | 34.47 | 33.20 | 35.00 | -8.03 | -18.89% | 2 | 50 | 40.77% |
| NFLX201016C00470000 | 2020-08-10 12:50PM EDT | 2020-10-16 | 45.80 | 42.05 | 44.10 | -1.20 | -2.55% | 1 | 21 | 45.18% |
| NFLX201120C00470000 | 2020-08-10 3:43PM EDT | 2020-11-20 | 53.70 | 53.20 | 54.45 | -2.80 | -4.96% | 5 | 337 | 47.10% |
| NFLX201218C00470000 | 2020-08-10 2:45PM EDT | 2020-12-18 | 58.85 | 57.35 | 58.95 | -3.76 | -6.01% | 6 | 69 | 45.77% |
| NFLX210115C00470000 | 2020-08-10 11:06AM EDT | 2021-01-15 | 63.35 | 64.05 | 66.05 | -6.65 | -9.50% | 1 | 1,426 | 47.29% |
| NFLX210219C00470000 | 2020-08-07 10:20AM EDT | 2021-02-19 | 81.45 | 69.85 | 71.90 | 0.00 | - | 4 | 6 | 47.10% |
| NFLX210319C00470000 | 2020-07-24 11:52AM EDT | 2021-03-19 | 76.39 | 72.20 | 75.35 | 0.00 | - | 2 | 4 | 46.40% |
| NFLX210618C00470000 | 2020-08-10 10:55AM EDT | 2021-06-18 | 85.00 | 85.10 | 87.30 | -8.69 | -9.28% | 15 | 151 | 46.01% |
| NFLX210917C00470000 | 2020-08-10 10:59AM EDT | 2021-09-17 | 95.47 | 94.05 | 100.60 | -11.53 | -10.78% | 1 | 9 | 47.34% |
| NFLX220121C00470000 | 2020-07-28 10:09AM EDT | 2022-01-21 | 116.65 | 107.00 | 112.00 | 0.00 | - | 1 | 176 | 46.49% |
| NFLX220617C00470000 | 2020-08-07 1:44PM EDT | 2022-06-17 | 125.70 | 118.00 | 124.10 | 0.00 | - | 1 | 76 | 46.02% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814P00470000 | 2020-08-10 3:59PM EDT | 2020-08-14 | 3.00 | 2.70 | 3.50 | +0.78 | +35.14% | 2,877 | 1,625 | 38.56% |
| NFLX200821P00470000 | 2020-08-10 3:56PM EDT | 2020-08-21 | 7.40 | 7.40 | 8.50 | +1.55 | +26.50% | 457 | 2,190 | 41.19% |
| NFLX200828P00470000 | 2020-08-10 3:41PM EDT | 2020-08-28 | 11.10 | 10.60 | 11.45 | +2.04 | +22.52% | 37 | 233 | 39.95% |
| NFLX200904P00470000 | 2020-08-10 3:41PM EDT | 2020-09-04 | 13.85 | 13.25 | 14.70 | +1.92 | +16.09% | 77 | 87 | 40.82% |
| NFLX200911P00470000 | 2020-08-10 3:52PM EDT | 2020-09-11 | 15.77 | 15.50 | 16.95 | +1.33 | +9.21% | 6 | 19 | 40.30% |
| NFLX200918P00470000 | 2020-08-10 3:56PM EDT | 2020-09-18 | 18.35 | 18.25 | 18.90 | +2.68 | +17.10% | 137 | 1,028 | 39.78% |
| NFLX200925P00470000 | 2020-08-10 3:24PM EDT | 2020-09-25 | 20.25 | 20.30 | 21.40 | +1.70 | +9.16% | 12 | 22 | 40.45% |
| NFLX201016P00470000 | 2020-08-10 3:53PM EDT | 2020-10-16 | 28.98 | 28.95 | 30.15 | +1.38 | +5.00% | 104 | 166 | 44.48% |
| NFLX201120P00470000 | 2020-08-10 2:43PM EDT | 2020-11-20 | 39.30 | 39.55 | 40.20 | +1.85 | +4.94% | 61 | 198 | 46.24% |
| NFLX201218P00470000 | 2020-08-10 3:55PM EDT | 2020-12-18 | 43.95 | 44.00 | 45.05 | +1.75 | +4.15% | 17 | 90 | 45.32% |
| NFLX210115P00470000 | 2020-08-10 1:00PM EDT | 2021-01-15 | 49.30 | 50.30 | 51.65 | +0.35 | +0.72% | 6 | 1,823 | 46.48% |
| NFLX210219P00470000 | 2020-08-06 3:45PM EDT | 2021-02-19 | 46.80 | 54.20 | 57.50 | 0.00 | - | 5 | 35 | 46.37% |
| NFLX210319P00470000 | 2020-08-05 1:40PM EDT | 2021-03-19 | 51.60 | 58.30 | 60.55 | 0.00 | - | 10 | 12 | 45.44% |
| NFLX210618P00470000 | 2020-08-06 1:21PM EDT | 2021-06-18 | 62.44 | 69.50 | 73.00 | 0.00 | - | 10 | 103 | 45.50% |
| NFLX210917P00470000 | 2020-07-29 2:52PM EDT | 2021-09-17 | 77.90 | 80.55 | 82.55 | 0.00 | - | - | 15 | 44.96% |
| NFLX220121P00470000 | 2020-08-10 2:08PM EDT | 2022-01-21 | 92.93 | 89.85 | 94.50 | +4.64 | +5.26% | 4 | 366 | 44.65% |
| NFLX220617P00470000 | 2020-08-06 2:29PM EDT | 2022-06-17 | 94.92 | 98.80 | 106.65 | 0.00 | - | 2 | 102 | 44.40% |
© 2020 Verizon Media. All rights reserved.
