NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:545.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200807C00545000 | 2020-07-31 3:59PM EDT | 2020-08-07 | 0.45 | 0.00 | 0.00 | 0.00 | - | 305 | 539 | 25.00% |
| NFLX200814C00545000 | 2020-07-31 3:12PM EDT | 2020-08-14 | 1.48 | 0.00 | 0.00 | 0.00 | - | 21 | 114 | 12.50% |
| NFLX200821C00545000 | 2020-07-31 3:57PM EDT | 2020-08-21 | 2.48 | 0.00 | 0.00 | 0.00 | - | 307 | 1,226 | 12.50% |
| NFLX200828C00545000 | 2020-07-31 3:13PM EDT | 2020-08-28 | 4.14 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 6.25% |
| NFLX200904C00545000 | 2020-07-29 3:54PM EDT | 2020-09-04 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| NFLX200911C00545000 | 2020-07-31 2:11PM EDT | 2020-09-11 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NFLX200918C00545000 | 2020-07-31 3:37PM EDT | 2020-09-18 | 8.85 | 0.00 | 0.00 | 0.00 | - | 49 | 272 | 6.25% |
| NFLX201016C00545000 | 2020-07-31 3:35PM EDT | 2020-10-16 | 17.30 | 0.00 | 0.00 | 0.00 | - | 14 | 29 | 6.25% |
| NFLX210319C00545000 | 2020-07-21 10:10AM EDT | 2021-03-19 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200807P00545000 | 2020-07-31 3:20PM EDT | 2020-08-07 | 57.52 | 0.00 | 0.00 | 0.00 | - | 22 | 147 | 0.00% |
| NFLX200814P00545000 | 2020-07-29 3:55PM EDT | 2020-08-14 | 62.30 | 0.00 | 0.00 | 0.00 | - | 15 | 33 | 0.00% |
| NFLX200821P00545000 | 2020-07-31 9:37AM EDT | 2020-08-21 | 60.63 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| NFLX200828P00545000 | 2020-07-23 9:30AM EDT | 2020-08-28 | 61.53 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| NFLX200918P00545000 | 2020-07-30 10:26AM EDT | 2020-09-18 | 73.54 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| NFLX201016P00545000 | 2020-07-20 12:04AM EDT | 2020-10-16 | 82.86 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX210319P00545000 | 2020-07-27 9:38AM EDT | 2021-03-19 | 104.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2020 Verizon Media. All rights reserved.