Singapore markets closed
Straits Times Index
2,559.10+26.41(+1.04%)S&P 500
3,327.77+21.26(+0.64%)Dow
27,201.52+373.05(+1.39%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
502.11-7.53 (-1.48%)
At close: 4:00PM EDT
502.50 +0.39 (0.08%)
Before hours: 7:09AM EDT
Strike:510.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200807C00510000 | 2020-08-05 3:59PM EDT | 2020-08-07 | 2.64 | 0.00 | 0.00 | 0.00 | - | 7,312 | 3,014 | 6.25% |
| NFLX200814C00510000 | 2020-08-05 3:59PM EDT | 2020-08-14 | 7.35 | 0.00 | 0.00 | 0.00 | - | 990 | 933 | 3.13% |
| NFLX200821C00510000 | 2020-08-05 3:57PM EDT | 2020-08-21 | 11.52 | 0.00 | 0.00 | 0.00 | - | 874 | 1,330 | 1.56% |
| NFLX200828C00510000 | 2020-08-05 3:52PM EDT | 2020-08-28 | 15.00 | 0.00 | 0.00 | 0.00 | - | 85 | 242 | 1.56% |
| NFLX200904C00510000 | 2020-08-05 3:50PM EDT | 2020-09-04 | 18.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| NFLX200911C00510000 | 2020-08-05 3:33PM EDT | 2020-09-11 | 21.10 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 1.56% |
| NFLX200918C00510000 | 2020-08-05 3:57PM EDT | 2020-09-18 | 23.40 | 0.00 | 0.00 | 0.00 | - | 123 | 1,030 | 0.78% |
| NFLX201016C00510000 | 2020-08-05 3:43PM EDT | 2020-10-16 | 35.00 | 0.00 | 0.00 | 0.00 | - | 45 | 157 | 0.78% |
| NFLX201218C00510000 | 2020-08-05 2:36PM EDT | 2020-12-18 | 52.75 | 0.00 | 0.00 | 0.00 | - | 10 | 89 | 0.78% |
| NFLX210115C00510000 | 2020-08-05 2:38PM EDT | 2021-01-15 | 59.32 | 0.00 | 0.00 | 0.00 | - | 12 | 851 | 0.39% |
| NFLX210219C00510000 | 2020-08-05 3:46PM EDT | 2021-02-19 | 63.00 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.39% |
| NFLX210319C00510000 | 2020-08-04 2:33PM EDT | 2021-03-19 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.39% |
| NFLX210917C00510000 | 2020-08-05 3:31PM EDT | 2021-09-17 | 91.15 | 0.00 | 0.00 | 0.00 | - | 26 | 31 | 0.39% |
| NFLX220121C00510000 | 2020-08-04 1:13PM EDT | 2022-01-21 | 106.95 | 0.00 | 0.00 | 0.00 | - | 40 | 255 | 0.39% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200807P00510000 | 2020-08-05 3:59PM EDT | 2020-08-07 | 10.15 | 0.00 | 0.00 | 0.00 | - | 717 | 537 | 0.00% |
| NFLX200814P00510000 | 2020-08-05 3:43PM EDT | 2020-08-14 | 15.55 | 0.00 | 0.00 | 0.00 | - | 137 | 420 | 0.00% |
| NFLX200821P00510000 | 2020-08-05 3:24PM EDT | 2020-08-21 | 18.23 | 0.00 | 0.00 | 0.00 | - | 189 | 399 | 0.00% |
| NFLX200828P00510000 | 2020-08-05 2:18PM EDT | 2020-08-28 | 21.60 | 0.00 | 0.00 | 0.00 | - | 18 | 53 | 0.00% |
| NFLX200911P00510000 | 2020-08-05 11:13AM EDT | 2020-09-11 | 27.65 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| NFLX200918P00510000 | 2020-08-05 3:31PM EDT | 2020-09-18 | 31.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NFLX201016P00510000 | 2020-08-05 1:22PM EDT | 2020-10-16 | 41.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NFLX201218P00510000 | 2020-08-05 12:24PM EDT | 2020-12-18 | 56.55 | 0.00 | 0.00 | 0.00 | - | 20 | 83 | 0.00% |
| NFLX210115P00510000 | 2020-08-05 3:23PM EDT | 2021-01-15 | 62.85 | 0.00 | 0.00 | 0.00 | - | 14 | 588 | 0.00% |
| NFLX210219P00510000 | 2020-08-04 12:28PM EDT | 2021-02-19 | 68.90 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX210319P00510000 | 2020-07-28 10:01AM EDT | 2021-03-19 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX210917P00510000 | 2020-08-05 3:41PM EDT | 2021-09-17 | 96.00 | 0.00 | 0.00 | 0.00 | - | 105 | 132 | 0.00% |
| NFLX220121P00510000 | 2020-07-30 9:30AM EDT | 2022-01-21 | 116.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
