Singapore markets open in 7 hours 53 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:510.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030C00510000 | 2020-10-23 3:59PM EDT | 2020-10-30 | 2.52 | 2.42 | 2.55 | -0.63 | -20.00% | 1,879 | 1,169 | 38.45% |
| NFLX201106C00510000 | 2020-10-23 3:57PM EDT | 2020-11-06 | 7.25 | 7.15 | 7.50 | -0.39 | -5.10% | 109 | 114 | 42.80% |
| NFLX201113C00510000 | 2020-10-23 11:42AM EDT | 2020-11-13 | 9.52 | 10.15 | 11.10 | -1.38 | -12.66% | 7 | 238 | 43.20% |
| NFLX201120C00510000 | 2020-10-23 3:36PM EDT | 2020-11-20 | 13.48 | 13.40 | 13.80 | -0.27 | -1.96% | 180 | 1,265 | 42.59% |
| NFLX201127C00510000 | 2020-10-23 3:36PM EDT | 2020-11-27 | 15.70 | 15.55 | 16.25 | +0.50 | +3.29% | 21 | 36 | 42.26% |
| NFLX201218C00510000 | 2020-10-23 3:23PM EDT | 2020-12-18 | 23.02 | 23.05 | 23.85 | +0.55 | +2.45% | 115 | 313 | 43.52% |
| NFLX210115C00510000 | 2020-10-23 2:58PM EDT | 2021-01-15 | 30.32 | 30.65 | 31.70 | +0.07 | +0.23% | 36 | 2,999 | 43.96% |
| NFLX210219C00510000 | 2020-10-23 2:58PM EDT | 2021-02-19 | 40.40 | 40.55 | 41.75 | +0.05 | +0.12% | 9 | 751 | 45.96% |
| NFLX210319C00510000 | 2020-10-23 3:32PM EDT | 2021-03-19 | 45.79 | 45.30 | 46.60 | +0.79 | +1.76% | 18 | 1,961 | 45.26% |
| NFLX210716C00510000 | 2020-10-21 12:19PM EDT | 2021-07-16 | 65.05 | 65.35 | 66.95 | -4.40 | -6.34% | 2 | 24 | 45.86% |
| NFLX210917C00510000 | 2020-10-23 12:53PM EDT | 2021-09-17 | 71.25 | 72.30 | 74.00 | -1.05 | -1.45% | 1 | 71 | 45.06% |
| NFLX220121C00510000 | 2020-10-23 11:02AM EDT | 2022-01-21 | 86.80 | 87.00 | 89.30 | -0.70 | -0.80% | 1 | 270 | 45.41% |
| NFLX230120C00510000 | 2020-10-23 1:23PM EDT | 2023-01-20 | 122.50 | 118.40 | 123.35 | -6.75 | -5.22% | 4 | 12 | 45.80% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030P00510000 | 2020-10-23 3:44PM EDT | 2020-10-30 | 24.55 | 23.30 | 24.90 | -3.11 | -11.24% | 90 | 530 | 41.99% |
| NFLX201106P00510000 | 2020-10-23 3:05PM EDT | 2020-11-06 | 30.34 | 28.35 | 29.95 | -1.36 | -4.29% | 25 | 82 | 45.04% |
| NFLX201113P00510000 | 2020-10-23 2:06PM EDT | 2020-11-13 | 34.93 | 31.55 | 33.25 | -2.67 | -7.10% | 7 | 32 | 44.21% |
| NFLX201120P00510000 | 2020-10-23 3:42PM EDT | 2020-11-20 | 35.40 | 34.70 | 36.10 | -2.42 | -6.40% | 36 | 546 | 43.74% |
| NFLX201127P00510000 | 2020-10-21 3:25PM EDT | 2020-11-27 | 38.23 | 37.00 | 38.20 | 0.00 | - | 5 | 18 | 42.66% |
| NFLX201218P00510000 | 2020-10-23 3:46PM EDT | 2020-12-18 | 44.88 | 44.25 | 45.55 | -0.32 | -0.71% | 17 | 228 | 43.50% |
| NFLX210115P00510000 | 2020-10-22 1:30PM EDT | 2021-01-15 | 55.92 | 51.60 | 52.95 | 0.00 | - | 6 | 978 | 43.46% |
| NFLX210219P00510000 | 2020-10-22 12:42PM EDT | 2021-02-19 | 66.56 | 61.45 | 62.85 | 0.00 | - | 5 | 695 | 45.42% |
| NFLX210319P00510000 | 2020-10-21 10:45AM EDT | 2021-03-19 | 68.00 | 66.00 | 67.25 | 0.00 | - | 2 | 71 | 44.40% |
| NFLX210716P00510000 | 2020-10-22 11:39AM EDT | 2021-07-16 | 90.02 | 85.30 | 86.70 | 0.00 | - | 3 | 46 | 44.69% |
| NFLX210917P00510000 | 2020-10-21 12:39PM EDT | 2021-09-17 | 93.38 | 91.75 | 93.05 | 0.00 | - | 1 | 160 | 43.63% |
| NFLX220121P00510000 | 2020-10-20 1:51PM EDT | 2022-01-21 | 96.30 | 105.25 | 107.40 | 0.00 | - | 8 | 68 | 43.75% |
| NFLX230120P00510000 | 2020-10-01 1:14PM EDT | 2023-01-20 | 136.00 | 131.85 | 137.40 | +4.60 | +3.50% | 1 | 3 | 43.12% |
© 2020 Verizon Media. All rights reserved.
