Singapore markets open in 8 hours 55 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:540.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030C00540000 | 2020-10-23 3:57PM EDT | 2020-10-30 | 0.47 | 0.36 | 0.58 | -0.39 | -45.35% | 363 | 980 | 46.58% |
| NFLX201106C00540000 | 2020-10-23 3:39PM EDT | 2020-11-06 | 2.35 | 2.31 | 2.45 | -0.30 | -11.32% | 86 | 329 | 44.64% |
| NFLX201113C00540000 | 2020-10-23 3:17PM EDT | 2020-11-13 | 4.31 | 4.05 | 4.55 | -0.14 | -3.15% | 23 | 125 | 43.85% |
| NFLX201120C00540000 | 2020-10-23 3:46PM EDT | 2020-11-20 | 6.35 | 6.10 | 6.45 | -0.08 | -1.24% | 139 | 1,712 | 42.95% |
| NFLX201127C00540000 | 2020-10-23 3:03PM EDT | 2020-11-27 | 7.81 | 7.65 | 8.10 | -0.08 | -1.01% | 54 | 60 | 41.98% |
| NFLX201218C00540000 | 2020-10-23 3:48PM EDT | 2020-12-18 | 14.25 | 14.05 | 14.45 | +0.56 | +4.09% | 314 | 7,647 | 43.14% |
| NFLX210115C00540000 | 2020-10-23 3:46PM EDT | 2021-01-15 | 21.10 | 20.60 | 21.60 | +0.35 | +1.69% | 51 | 3,736 | 43.62% |
| NFLX210219C00540000 | 2020-10-23 3:35PM EDT | 2021-02-19 | 30.50 | 30.35 | 31.10 | -0.62 | -1.99% | 11 | 233 | 45.60% |
| NFLX210319C00540000 | 2020-10-23 3:51PM EDT | 2021-03-19 | 35.50 | 35.05 | 35.75 | +0.56 | +1.60% | 4 | 84 | 44.88% |
| NFLX210618C00540000 | 2020-10-22 3:57PM EDT | 2021-06-18 | 50.00 | 49.65 | 51.00 | +0.11 | +0.22% | 1 | 1,067 | 45.05% |
| NFLX210716C00540000 | 2020-10-22 1:59PM EDT | 2021-07-16 | 54.30 | 54.50 | 55.95 | 0.00 | - | 1 | 168 | 45.60% |
| NFLX210917C00540000 | 2020-10-23 12:17PM EDT | 2021-09-17 | 60.60 | 61.40 | 63.15 | -7.50 | -11.01% | 2 | 48 | 44.88% |
| NFLX220121C00540000 | 2020-10-22 1:39PM EDT | 2022-01-21 | 76.40 | 76.15 | 78.45 | 0.00 | - | 5 | 248 | 45.19% |
| NFLX220617C00540000 | 2020-10-20 10:23AM EDT | 2022-06-17 | 119.15 | 86.55 | 92.40 | 0.00 | - | 4 | 47 | 44.88% |
| NFLX230120C00540000 | 2020-10-19 12:31PM EDT | 2023-01-20 | 110.70 | 107.30 | 113.00 | 0.00 | - | 1 | 13 | 45.62% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030P00540000 | 2020-10-23 3:26PM EDT | 2020-10-30 | 52.60 | 51.20 | 53.45 | -3.08 | -5.53% | 41 | 229 | 59.69% |
| NFLX201106P00540000 | 2020-10-23 2:57PM EDT | 2020-11-06 | 55.85 | 53.45 | 55.05 | -2.16 | -3.72% | 18 | 80 | 49.01% |
| NFLX201113P00540000 | 2020-10-22 2:25PM EDT | 2020-11-13 | 60.50 | 55.05 | 57.10 | 0.00 | - | 2 | 16 | 46.58% |
| NFLX201120P00540000 | 2020-10-23 3:30PM EDT | 2020-11-20 | 58.00 | 57.05 | 58.90 | -3.57 | -5.80% | 27 | 683 | 44.83% |
| NFLX201127P00540000 | 2020-10-23 11:45AM EDT | 2020-11-27 | 63.54 | 58.95 | 60.00 | +3.54 | +5.90% | 1 | 12 | 42.38% |
| NFLX201218P00540000 | 2020-10-23 1:54PM EDT | 2020-12-18 | 68.20 | 64.80 | 65.95 | +1.50 | +2.25% | 5 | 8,153 | 42.82% |
| NFLX210115P00540000 | 2020-10-23 2:50PM EDT | 2021-01-15 | 73.00 | 71.65 | 72.90 | -1.90 | -2.54% | 34 | 1,942 | 43.14% |
| NFLX210219P00540000 | 2020-10-22 11:30AM EDT | 2021-02-19 | 84.40 | 81.00 | 82.40 | 0.00 | - | 2 | 125 | 45.22% |
| NFLX210319P00540000 | 2020-10-23 11:01AM EDT | 2021-03-19 | 87.70 | 85.45 | 86.45 | -0.64 | -0.72% | 2 | 75 | 44.05% |
| NFLX210618P00540000 | 2020-10-22 11:38AM EDT | 2021-06-18 | 104.65 | 99.60 | 101.00 | 0.00 | - | 1 | 273 | 43.97% |
| NFLX210716P00540000 | 2020-10-22 1:58PM EDT | 2021-07-16 | 108.25 | 104.20 | 105.75 | 0.00 | - | 2 | 6 | 44.46% |
| NFLX210917P00540000 | 2020-10-21 3:50PM EDT | 2021-09-17 | 114.18 | 110.65 | 112.40 | 0.00 | - | 3 | 24 | 43.57% |
| NFLX220121P00540000 | 2020-10-21 2:33PM EDT | 2022-01-21 | 125.75 | 124.15 | 126.30 | 0.00 | - | 1 | 110 | 43.44% |
| NFLX220617P00540000 | 2020-10-19 1:24PM EDT | 2022-06-17 | 121.95 | 134.20 | 137.95 | 0.00 | - | 22 | 39 | 42.43% |
| NFLX230120P00540000 | 2020-10-21 10:19AM EDT | 2023-01-20 | 152.05 | 151.00 | 157.90 | 0.00 | - | 5 | 6 | 43.28% |
© 2020 Verizon Media. All rights reserved.
