Singapore markets open in 6 hours 21 minutes
Straits Times Index
2,544.15-1.36(-0.05%)S&P 500
3,366.22+5.75(+0.17%)Dow
27,988.42+196.98(+0.71%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
471.12-12.26 (-2.54%)
As of 2:39PM EDT. Market open.
Strike:540.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814C00540000 | 2020-08-11 1:53PM EDT | 2020-08-14 | 0.10 | 0.08 | 0.13 | -0.08 | -44.44% | 299 | 1,196 | 56.35% |
| NFLX200821C00540000 | 2020-08-11 2:22PM EDT | 2020-08-21 | 0.70 | 0.67 | 0.72 | -0.59 | -45.74% | 407 | 1,998 | 46.00% |
| NFLX200828C00540000 | 2020-08-11 1:59PM EDT | 2020-08-28 | 1.35 | 1.25 | 1.31 | -0.93 | -40.79% | 72 | 192 | 40.72% |
| NFLX200904C00540000 | 2020-08-11 12:56PM EDT | 2020-09-04 | 2.45 | 2.20 | 2.47 | -1.70 | -40.96% | 128 | 151 | 40.38% |
| NFLX200911C00540000 | 2020-08-11 2:16PM EDT | 2020-09-11 | 3.10 | 2.94 | 3.30 | -2.35 | -43.12% | 11 | 0 | 38.70% |
| NFLX200918C00540000 | 2020-08-11 2:10PM EDT | 2020-09-18 | 4.65 | 4.30 | 4.55 | -2.30 | -33.09% | 143 | 0 | 38.67% |
| NFLX200925C00540000 | 2020-08-11 11:26AM EDT | 2020-09-25 | 7.15 | 5.25 | 6.10 | -3.20 | -30.92% | 4 | 0 | 39.29% |
| NFLX201016C00540000 | 2020-08-11 1:59PM EDT | 2020-10-16 | 12.00 | 11.45 | 12.30 | -4.50 | -27.27% | 25 | 136 | 42.91% |
| NFLX201120C00540000 | 2020-08-11 2:15PM EDT | 2020-11-20 | 20.90 | 20.55 | 20.90 | -5.40 | -20.53% | 70 | 0 | 44.84% |
| NFLX201218C00540000 | 2020-08-11 1:19PM EDT | 2020-12-18 | 25.90 | 24.50 | 25.20 | -4.45 | -14.66% | 4 | 0 | 43.91% |
| NFLX210115C00540000 | 2020-08-11 1:31PM EDT | 2021-01-15 | 31.30 | 30.30 | 31.15 | -5.25 | -14.36% | 12 | 0 | 44.94% |
| NFLX210219C00540000 | 2020-08-11 11:14AM EDT | 2021-02-19 | 39.45 | 35.40 | 36.95 | -5.60 | -12.43% | 4 | 0 | 45.08% |
| NFLX210319C00540000 | 2020-07-30 12:01PM EDT | 2021-03-19 | 46.35 | 38.80 | 40.20 | 0.00 | - | 1 | 6 | 44.41% |
| NFLX210618C00540000 | 2020-08-11 11:39AM EDT | 2021-06-18 | 55.43 | 50.75 | 52.45 | -2.57 | -4.43% | 1 | 347 | 44.53% |
| NFLX210917C00540000 | 2020-08-07 11:34AM EDT | 2021-09-17 | 66.08 | 61.15 | 63.60 | -12.87 | -16.30% | 5 | 0 | 44.85% |
| NFLX220121C00540000 | 2020-08-07 1:44PM EDT | 2022-01-21 | 87.46 | 73.70 | 77.05 | 0.00 | - | 1 | 0 | 45.09% |
| NFLX220617C00540000 | 2020-08-05 10:08AM EDT | 2022-06-17 | 108.05 | 85.35 | 90.90 | 0.00 | - | 1 | 0 | 45.31% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814P00540000 | 2020-08-11 1:36PM EDT | 2020-08-14 | 66.88 | 67.70 | 70.20 | +24.61 | +58.22% | 1 | 39 | 53.71% |
| NFLX200821P00540000 | 2020-08-10 2:00PM EDT | 2020-08-21 | 56.65 | 69.40 | 70.65 | 0.00 | - | 5 | 119 | 50.59% |
| NFLX200828P00540000 | 2020-08-10 12:21PM EDT | 2020-08-28 | 58.00 | 69.05 | 70.75 | 0.00 | - | 2 | 4 | 44.31% |
| NFLX200904P00540000 | 2020-08-07 1:26PM EDT | 2020-09-04 | 55.40 | 70.80 | 72.00 | 0.00 | - | 1 | 1 | 43.09% |
| NFLX200918P00540000 | 2020-08-07 3:11PM EDT | 2020-09-18 | 58.19 | 72.25 | 74.20 | 0.00 | - | 1 | 133 | 40.72% |
| NFLX201016P00540000 | 2020-08-06 10:39AM EDT | 2020-10-16 | 60.18 | 79.40 | 81.65 | 0.00 | - | 1 | 1 | 43.64% |
| NFLX201120P00540000 | 2020-08-10 2:54PM EDT | 2020-11-20 | 80.67 | 88.80 | 89.75 | 0.00 | - | 5 | 63 | 44.82% |
| NFLX201218P00540000 | 2020-08-04 10:55AM EDT | 2020-12-18 | 74.75 | 92.30 | 93.85 | 0.00 | - | 2 | 61 | 43.70% |
| NFLX210115P00540000 | 2020-08-07 11:54AM EDT | 2021-01-15 | 82.25 | 97.95 | 99.80 | 0.00 | - | 2 | 461 | 44.77% |
| NFLX210219P00540000 | 2020-08-04 11:27AM EDT | 2021-02-19 | 87.55 | 103.10 | 105.00 | 0.00 | - | 4 | 11 | 44.48% |
| NFLX210319P00540000 | 2020-07-27 12:35PM EDT | 2021-03-19 | 99.00 | 106.40 | 108.20 | 0.00 | - | 2 | 3 | 43.82% |
| NFLX210618P00540000 | 2020-07-21 11:15AM EDT | 2021-06-18 | 109.80 | 117.65 | 119.40 | 0.00 | - | 38 | 105 | 43.44% |
| NFLX210917P00540000 | 2020-07-27 9:42AM EDT | 2021-09-17 | 122.06 | 127.85 | 130.00 | 0.00 | - | 1 | 15 | 43.62% |
| NFLX220121P00540000 | 2020-07-28 3:14PM EDT | 2022-01-21 | 131.60 | 138.55 | 141.85 | 0.00 | - | 2 | 5 | 43.32% |
| NFLX220617P00540000 | 2020-07-20 12:21PM EDT | 2022-06-17 | 148.35 | 147.30 | 154.30 | 0.00 | - | 10 | 0 | 43.20% |
© 2020 Verizon Media. All rights reserved.
