Singapore markets open in 25 minutes
Straits Times Index
2,595.97+32.77(+1.28%)S&P 500
3,373.43-6.92(-0.20%)Dow
27,896.72-80.12(-0.29%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
481.33+5.86 (+1.23%)
At close: 4:00PM EDT
482.15 +0.82 (0.17%)
After hours: 7:59PM EDT
Strike:485.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814C00485000 | 2020-08-13 3:59PM EDT | 2020-08-14 | 1.65 | 1.57 | 2.00 | -0.20 | -10.81% | 7,468 | 2,394 | 35.06% |
| NFLX200821C00485000 | 2020-08-13 3:59PM EDT | 2020-08-21 | 8.00 | 7.95 | 8.15 | +1.74 | +27.80% | 1,443 | 0 | 34.61% |
| NFLX200828C00485000 | 2020-08-13 3:58PM EDT | 2020-08-28 | 12.70 | 11.70 | 12.45 | +3.30 | +35.11% | 148 | 308 | 36.37% |
| NFLX200904C00485000 | 2020-08-13 3:57PM EDT | 2020-09-04 | 15.12 | 15.05 | 15.50 | +2.66 | +21.35% | 64 | 135 | 36.51% |
| NFLX200911C00485000 | 2020-08-13 2:24PM EDT | 2020-09-11 | 16.30 | 17.20 | 18.55 | +0.50 | +3.16% | 29 | 56 | 37.44% |
| NFLX200918C00485000 | 2020-08-13 3:57PM EDT | 2020-09-18 | 20.50 | 20.25 | 21.20 | +2.45 | +13.57% | 155 | 1,435 | 38.00% |
| NFLX200925C00485000 | 2020-08-13 12:31PM EDT | 2020-09-25 | 24.45 | 22.30 | 23.55 | +1.55 | +6.77% | 14 | 25 | 38.33% |
| NFLX201016C00485000 | 2020-08-13 3:32PM EDT | 2020-10-16 | 32.95 | 30.10 | 34.10 | +2.95 | +9.83% | 1,129 | 190 | 44.54% |
| NFLX201218C00485000 | 2020-08-13 11:47AM EDT | 2020-12-18 | 47.60 | 46.80 | 47.95 | +2.90 | +6.49% | 2 | 229 | 43.88% |
| NFLX210219C00485000 | 2020-08-12 3:41PM EDT | 2021-02-19 | 57.20 | 59.20 | 60.90 | 0.00 | - | 3 | 5 | 45.29% |
| NFLX210319C00485000 | 2020-08-12 11:48AM EDT | 2021-03-19 | 63.40 | 62.95 | 64.45 | 0.00 | - | 3 | 28 | 44.70% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814P00485000 | 2020-08-13 3:58PM EDT | 2020-08-14 | 5.35 | 4.45 | 6.20 | -7.35 | -57.87% | 1,108 | 3,429 | 40.70% |
| NFLX200821P00485000 | 2020-08-13 3:58PM EDT | 2020-08-21 | 11.63 | 10.70 | 11.85 | -5.02 | -30.15% | 410 | 1,223 | 34.72% |
| NFLX200828P00485000 | 2020-08-13 3:59PM EDT | 2020-08-28 | 16.00 | 15.35 | 16.00 | -3.99 | -19.96% | 121 | 171 | 36.07% |
| NFLX200904P00485000 | 2020-08-13 1:55PM EDT | 2020-09-04 | 18.21 | 17.90 | 19.05 | -2.49 | -12.03% | 24 | 121 | 36.26% |
| NFLX200911P00485000 | 2020-08-13 1:25PM EDT | 2020-09-11 | 21.70 | 20.70 | 21.70 | -7.57 | -25.86% | 24 | 18 | 36.48% |
| NFLX200918P00485000 | 2020-08-13 3:57PM EDT | 2020-09-18 | 23.98 | 23.65 | 24.70 | -3.22 | -11.84% | 62 | 0 | 37.72% |
| NFLX200925P00485000 | 2020-08-13 10:44AM EDT | 2020-09-25 | 26.45 | 25.65 | 26.80 | -4.45 | -14.40% | 2 | 14 | 37.70% |
| NFLX201016P00485000 | 2020-08-13 12:28PM EDT | 2020-10-16 | 34.87 | 32.90 | 37.35 | -4.10 | -10.52% | 1,103 | 295 | 44.03% |
| NFLX201218P00485000 | 2020-08-13 1:04PM EDT | 2020-12-18 | 50.10 | 50.35 | 51.10 | -4.45 | -8.16% | 4 | 223 | 43.44% |
| NFLX210319P00485000 | 2020-08-12 12:46PM EDT | 2021-03-19 | 67.05 | 65.30 | 66.50 | 0.00 | - | 2 | 68 | 43.61% |
© 2020 Verizon Media. All rights reserved.
