Singapore markets open in 8 hours 5 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:500.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030C00500000 | 2020-10-23 3:59PM EDT | 2020-10-30 | 4.70 | 4.60 | 4.75 | -0.50 | -9.62% | 6,003 | 2,781 | 37.51% |
| NFLX201106C00500000 | 2020-10-23 3:55PM EDT | 2020-11-06 | 10.49 | 10.25 | 11.25 | -0.41 | -3.76% | 252 | 266 | 44.23% |
| NFLX201113C00500000 | 2020-10-23 3:59PM EDT | 2020-11-13 | 13.94 | 13.55 | 14.75 | -0.26 | -1.83% | 71 | 115 | 43.51% |
| NFLX201120C00500000 | 2020-10-23 3:59PM EDT | 2020-11-20 | 17.00 | 16.70 | 17.50 | 0.00 | - | 283 | 7,401 | 42.70% |
| NFLX201127C00500000 | 2020-10-23 3:59PM EDT | 2020-11-27 | 19.55 | 19.30 | 19.60 | +0.60 | +3.17% | 32 | 86 | 41.62% |
| NFLX201218C00500000 | 2020-10-23 3:57PM EDT | 2020-12-18 | 27.00 | 26.65 | 27.75 | +0.19 | +0.71% | 5,170 | 1,287 | 43.54% |
| NFLX210115C00500000 | 2020-10-23 3:58PM EDT | 2021-01-15 | 35.00 | 34.75 | 35.70 | +0.50 | +1.45% | 131 | 7,218 | 44.01% |
| NFLX210219C00500000 | 2020-10-23 11:39AM EDT | 2021-02-19 | 43.45 | 44.70 | 45.85 | -0.85 | -1.92% | 36 | 263 | 46.07% |
| NFLX210319C00500000 | 2020-10-23 3:46PM EDT | 2021-03-19 | 50.22 | 49.35 | 50.75 | +0.67 | +1.35% | 512 | 370 | 45.40% |
| NFLX210618C00500000 | 2020-10-23 3:40PM EDT | 2021-06-18 | 65.18 | 64.55 | 65.90 | +1.09 | +1.70% | 8 | 1,298 | 45.32% |
| NFLX210716C00500000 | 2020-10-22 3:02PM EDT | 2021-07-16 | 69.50 | 69.40 | 70.90 | +0.25 | +0.36% | 2 | 71 | 45.90% |
| NFLX210917C00500000 | 2020-10-23 12:53PM EDT | 2021-09-17 | 75.00 | 76.25 | 78.10 | -1.53 | -2.00% | 2 | 1,121 | 45.19% |
| NFLX220121C00500000 | 2020-10-23 12:11PM EDT | 2022-01-21 | 89.75 | 90.95 | 93.30 | -1.51 | -1.65% | 11 | 1,136 | 45.53% |
| NFLX220617C00500000 | 2020-10-23 1:25PM EDT | 2022-06-17 | 106.80 | 102.70 | 106.45 | +1.84 | +1.75% | 7 | 512 | 44.97% |
| NFLX230120C00500000 | 2020-10-23 10:02AM EDT | 2023-01-20 | 123.19 | 121.80 | 126.65 | +0.19 | +0.15% | 3 | 105 | 45.74% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030P00500000 | 2020-10-23 3:59PM EDT | 2020-10-30 | 16.65 | 16.00 | 16.95 | -2.75 | -14.18% | 419 | 962 | 39.65% |
| NFLX201106P00500000 | 2020-10-23 3:30PM EDT | 2020-11-06 | 22.15 | 21.60 | 22.85 | -3.73 | -14.41% | 106 | 188 | 43.90% |
| NFLX201113P00500000 | 2020-10-23 3:30PM EDT | 2020-11-13 | 25.85 | 25.10 | 26.60 | -2.58 | -9.07% | 74 | 114 | 43.80% |
| NFLX201120P00500000 | 2020-10-23 3:51PM EDT | 2020-11-20 | 28.70 | 28.50 | 29.65 | -2.79 | -8.86% | 76 | 3,079 | 43.53% |
| NFLX201127P00500000 | 2020-10-23 2:03PM EDT | 2020-11-27 | 33.13 | 30.85 | 31.85 | -0.97 | -2.84% | 8 | 30 | 42.52% |
| NFLX201218P00500000 | 2020-10-23 3:57PM EDT | 2020-12-18 | 39.20 | 38.10 | 39.45 | -1.30 | -3.21% | 5,025 | 1,246 | 43.52% |
| NFLX210115P00500000 | 2020-10-23 3:33PM EDT | 2021-01-15 | 46.39 | 46.05 | 46.95 | -3.70 | -7.39% | 155 | 4,599 | 43.51% |
| NFLX210219P00500000 | 2020-10-23 12:14PM EDT | 2021-02-19 | 58.36 | 55.55 | 56.90 | -1.54 | -2.57% | 1 | 258 | 45.48% |
| NFLX210319P00500000 | 2020-10-23 3:52PM EDT | 2021-03-19 | 60.70 | 60.10 | 61.40 | -1.90 | -3.04% | 502 | 1,302 | 44.55% |
| NFLX210618P00500000 | 2020-10-22 10:44AM EDT | 2021-06-18 | 79.90 | 74.75 | 76.05 | 0.00 | - | 4 | 205 | 44.34% |
| NFLX210716P00500000 | 2020-10-16 3:52PM EDT | 2021-07-16 | 72.10 | 79.40 | 80.45 | 0.00 | - | 1 | 43 | 44.60% |
| NFLX210917P00500000 | 2020-10-22 3:55PM EDT | 2021-09-17 | 88.75 | 85.85 | 87.45 | 0.00 | - | 218 | 770 | 43.92% |
| NFLX220121P00500000 | 2020-10-23 9:57AM EDT | 2022-01-21 | 100.65 | 99.25 | 100.85 | -2.35 | -2.28% | 11 | 1,017 | 43.60% |
| NFLX220617P00500000 | 2020-10-22 9:39AM EDT | 2022-06-17 | 113.49 | 108.90 | 112.40 | 0.00 | - | 7 | 1,233 | 42.62% |
| NFLX230120P00500000 | 2020-10-22 1:58PM EDT | 2023-01-20 | 130.85 | 125.95 | 132.00 | 0.00 | - | 13 | 39 | 43.50% |
© 2020 Verizon Media. All rights reserved.
