Singapore markets closed
Straits Times Index
2,545.51-13.59(-0.53%)Nikkei
22,329.94-88.21(-0.39%)Hang Seng
24,531.62-398.96(-1.60%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
498.57-10.51 (-2.06%)
As of 12:13PM EDT. Market open.
Strike:500.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200807C00500000 | 2020-08-07 11:57AM EDT | 2020-08-07 | 2.55 | 2.55 | 2.46 | -7.05 | -73.44% | 2,885 | 1,806 | 29.96% |
| NFLX200814C00500000 | 2020-08-07 11:57AM EDT | 2020-08-14 | 9.33 | 9.50 | 9.65 | -6.57 | -41.32% | 791 | 1,305 | 35.10% |
| NFLX200821C00500000 | 2020-08-07 11:57AM EDT | 2020-08-21 | 14.10 | 14.30 | 14.55 | -5.30 | -27.32% | 550 | 3,967 | 37.78% |
| NFLX200828C00500000 | 2020-08-07 11:49AM EDT | 2020-08-28 | 18.56 | 18.00 | 19.30 | -4.89 | -20.85% | 116 | 345 | 40.92% |
| NFLX200904C00500000 | 2020-08-07 11:57AM EDT | 2020-09-04 | 21.00 | 21.10 | 22.25 | -5.40 | -20.45% | 57 | 184 | 40.91% |
| NFLX200911C00500000 | 2020-08-07 11:19AM EDT | 2020-09-11 | 23.95 | 22.50 | 24.60 | -4.23 | -15.01% | 23 | 34 | 40.48% |
| NFLX200918C00500000 | 2020-08-07 11:49AM EDT | 2020-09-18 | 26.95 | 26.10 | 26.75 | -4.45 | -14.17% | 209 | 3,613 | 40.19% |
| NFLX201016C00500000 | 2020-08-07 11:24AM EDT | 2020-10-16 | 38.60 | 38.35 | 39.35 | -4.40 | -10.23% | 93 | 691 | 45.67% |
| NFLX201120C00500000 | 2020-08-07 11:57AM EDT | 2020-11-20 | 49.00 | 48.95 | 49.80 | -4.87 | -9.04% | 36 | 503 | 47.18% |
| NFLX201218C00500000 | 2020-08-07 11:19AM EDT | 2020-12-18 | 53.45 | 52.95 | 54.10 | -4.68 | -8.05% | 4 | 1,011 | 45.55% |
| NFLX210115C00500000 | 2020-08-07 11:21AM EDT | 2021-01-15 | 61.00 | 59.25 | 60.95 | -4.00 | -6.15% | 46 | 4,343 | 46.65% |
| NFLX210219C00500000 | 2020-08-05 1:17PM EDT | 2021-02-19 | 67.50 | 64.80 | 68.20 | -2.50 | -3.57% | 1 | 51 | 47.32% |
| NFLX210319C00500000 | 2020-08-06 9:30AM EDT | 2021-03-19 | 74.00 | 68.50 | 71.80 | 0.00 | - | 1 | 108 | 46.62% |
| NFLX210618C00500000 | 2020-08-07 11:47AM EDT | 2021-06-18 | 84.00 | 81.20 | 84.75 | -4.00 | -4.55% | 13 | 1,092 | 46.46% |
| NFLX210917C00500000 | 2020-08-04 11:48AM EDT | 2021-09-17 | 98.56 | 92.00 | 96.00 | 0.00 | - | 1 | 1,036 | 46.43% |
| NFLX220121C00500000 | 2020-08-06 3:14PM EDT | 2022-01-21 | 112.92 | 105.20 | 110.80 | 0.00 | - | 1 | 983 | 46.94% |
| NFLX220617C00500000 | 2020-08-06 1:44PM EDT | 2022-06-17 | 123.01 | 115.30 | 122.95 | 0.00 | - | 11 | 408 | 46.23% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200807P00500000 | 2020-08-07 11:58AM EDT | 2020-08-07 | 2.71 | 2.67 | 2.90 | +1.65 | +155.66% | 3,877 | 1,870 | 20.22% |
| NFLX200814P00500000 | 2020-08-07 11:57AM EDT | 2020-08-14 | 9.75 | 9.30 | 9.45 | +3.25 | +50.00% | 770 | 1,446 | 29.56% |
| NFLX200821P00500000 | 2020-08-07 11:54AM EDT | 2020-08-21 | 14.00 | 13.80 | 14.10 | +3.77 | +36.85% | 194 | 2,402 | 33.13% |
| NFLX200828P00500000 | 2020-08-07 11:50AM EDT | 2020-08-28 | 17.40 | 18.10 | 19.00 | +3.07 | +21.42% | 11 | 101 | 37.39% |
| NFLX200904P00500000 | 2020-08-07 11:57AM EDT | 2020-09-04 | 21.25 | 21.20 | 22.35 | +4.35 | +25.74% | 12 | 45 | 38.54% |
| NFLX200911P00500000 | 2020-08-06 12:56PM EDT | 2020-09-11 | 23.00 | 22.95 | 23.65 | +2.00 | +9.52% | 6 | 7 | 36.68% |
| NFLX200918P00500000 | 2020-08-07 11:50AM EDT | 2020-09-18 | 25.55 | 25.70 | 26.05 | +3.85 | +17.74% | 37 | 1,045 | 37.08% |
| NFLX201016P00500000 | 2020-08-07 10:41AM EDT | 2020-10-16 | 37.15 | 37.85 | 38.75 | +3.20 | +9.43% | 27 | 169 | 43.36% |
| NFLX201120P00500000 | 2020-08-07 10:11AM EDT | 2020-11-20 | 48.50 | 48.35 | 48.70 | +4.50 | +10.23% | 1 | 314 | 44.82% |
| NFLX201218P00500000 | 2020-08-06 2:39PM EDT | 2020-12-18 | 52.50 | 51.85 | 54.10 | +3.51 | +7.16% | 2 | 197 | 44.37% |
| NFLX210115P00500000 | 2020-08-06 3:38PM EDT | 2021-01-15 | 58.50 | 58.65 | 59.45 | +3.90 | +7.14% | 2 | 779 | 44.43% |
| NFLX210219P00500000 | 2020-08-07 10:46AM EDT | 2021-02-19 | 65.00 | 64.25 | 66.15 | +2.21 | +3.52% | 21 | 166 | 44.93% |
| NFLX210319P00500000 | 2020-08-06 1:09PM EDT | 2021-03-19 | 65.62 | 67.10 | 69.40 | 0.00 | - | 1 | 37 | 44.15% |
| NFLX210618P00500000 | 2020-08-05 3:45PM EDT | 2021-06-18 | 80.00 | 79.50 | 81.85 | -0.25 | -0.31% | 2 | 101 | 44.10% |
| NFLX210917P00500000 | 2020-07-16 2:21PM EDT | 2021-09-17 | 102.96 | 89.90 | 91.60 | 0.00 | - | 101 | 105 | 43.61% |
| NFLX220121P00500000 | 2020-08-03 3:16PM EDT | 2022-01-21 | 103.00 | 101.20 | 104.60 | 0.00 | - | 25 | 100 | 43.68% |
| NFLX220617P00500000 | 2020-08-06 3:51PM EDT | 2022-06-17 | 111.20 | 109.55 | 116.85 | 0.00 | - | 2 | 104 | 43.36% |
© 2020 Verizon Media. All rights reserved.
