Singapore markets open in 8 hours 15 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:560.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030C00560000 | 2020-10-23 3:58PM EDT | 2020-10-30 | 0.21 | 0.20 | 0.38 | -0.24 | -53.33% | 169 | 502 | 53.03% |
| NFLX201106C00560000 | 2020-10-23 3:50PM EDT | 2020-11-06 | 1.17 | 1.12 | 1.48 | -0.30 | -20.41% | 23 | 252 | 49.04% |
| NFLX201113C00560000 | 2020-10-23 3:59PM EDT | 2020-11-13 | 2.20 | 2.23 | 2.67 | -0.36 | -14.06% | 11 | 75 | 45.80% |
| NFLX201120C00560000 | 2020-10-23 3:46PM EDT | 2020-11-20 | 3.58 | 3.55 | 4.05 | -0.39 | -9.82% | 106 | 2,292 | 44.44% |
| NFLX201127C00560000 | 2020-10-23 3:14PM EDT | 2020-11-27 | 5.05 | 4.70 | 5.35 | 0.00 | - | 15 | 53 | 43.28% |
| NFLX201218C00560000 | 2020-10-23 3:49PM EDT | 2020-12-18 | 10.14 | 9.90 | 10.40 | +0.39 | +4.00% | 175 | 1,990 | 43.54% |
| NFLX210115C00560000 | 2020-10-23 3:18PM EDT | 2021-01-15 | 16.08 | 15.70 | 16.55 | +0.48 | +3.08% | 43 | 5,158 | 43.55% |
| NFLX210219C00560000 | 2020-10-23 3:02PM EDT | 2021-02-19 | 24.05 | 24.60 | 25.55 | -0.55 | -2.24% | 1 | 280 | 45.62% |
| NFLX210319C00560000 | 2020-10-23 10:24AM EDT | 2021-03-19 | 28.25 | 28.90 | 29.90 | -4.75 | -14.39% | 1 | 638 | 44.79% |
| NFLX210618C00560000 | 2020-10-22 3:11PM EDT | 2021-06-18 | 43.00 | 43.40 | 44.45 | 0.00 | - | 8 | 853 | 44.76% |
| NFLX210716C00560000 | 2020-10-23 10:40AM EDT | 2021-07-16 | 47.49 | 48.10 | 49.50 | -2.17 | -4.37% | 2 | 535 | 45.42% |
| NFLX210917C00560000 | 2020-10-21 1:12PM EDT | 2021-09-17 | 60.20 | 54.95 | 56.20 | 0.00 | - | 3 | 80 | 44.49% |
| NFLX220121C00560000 | 2020-10-23 1:45PM EDT | 2022-01-21 | 69.35 | 69.55 | 71.85 | -0.55 | -0.79% | 3 | 145 | 45.04% |
| NFLX220617C00560000 | 2020-10-21 11:42AM EDT | 2022-06-17 | 89.90 | 80.25 | 87.15 | 0.00 | - | 7 | 117 | 45.26% |
| NFLX230120C00560000 | 2020-10-21 10:02AM EDT | 2023-01-20 | 110.98 | 101.30 | 106.30 | 0.00 | - | 5 | 8 | 45.39% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030P00560000 | 2020-10-23 2:56PM EDT | 2020-10-30 | 73.58 | 70.90 | 73.20 | -1.99 | -2.63% | 9 | 29 | 54.15% |
| NFLX201106P00560000 | 2020-10-21 2:00PM EDT | 2020-11-06 | 71.49 | 71.90 | 74.10 | 0.00 | - | 4 | 10 | 55.10% |
| NFLX201113P00560000 | 2020-10-21 1:09PM EDT | 2020-11-13 | 72.80 | 73.05 | 75.20 | 0.00 | - | 2 | 12 | 49.35% |
| NFLX201120P00560000 | 2020-10-23 3:30PM EDT | 2020-11-20 | 75.55 | 75.10 | 76.50 | -4.22 | -5.29% | 2 | 377 | 46.83% |
| NFLX201127P00560000 | 2020-10-21 3:35PM EDT | 2020-11-27 | 75.50 | 76.00 | 77.65 | 0.00 | - | 35 | 42 | 44.83% |
| NFLX201218P00560000 | 2020-10-23 9:30AM EDT | 2020-12-18 | 80.75 | 80.55 | 82.45 | -3.16 | -3.77% | 1 | 159 | 44.12% |
| NFLX210115P00560000 | 2020-10-23 10:01AM EDT | 2021-01-15 | 91.50 | 86.40 | 88.20 | -0.57 | -0.62% | 1 | 2,539 | 43.48% |
| NFLX210219P00560000 | 2020-10-23 2:35PM EDT | 2021-02-19 | 97.08 | 95.30 | 96.75 | +20.12 | +26.14% | 7 | 145 | 45.12% |
| NFLX210319P00560000 | 2020-10-22 1:32PM EDT | 2021-03-19 | 103.90 | 99.45 | 100.80 | 0.00 | - | 4 | 508 | 44.10% |
| NFLX210618P00560000 | 2020-10-23 3:48PM EDT | 2021-06-18 | 113.70 | 113.20 | 114.80 | -3.90 | -3.32% | 1 | 545 | 43.90% |
| NFLX210716P00560000 | 2020-10-23 10:27AM EDT | 2021-07-16 | 120.30 | 117.70 | 119.25 | +12.95 | +12.06% | 2 | 12 | 44.24% |
| NFLX210917P00560000 | 2020-10-22 2:02PM EDT | 2021-09-17 | 128.45 | 124.10 | 125.90 | 0.00 | - | 2 | 22 | 43.42% |
| NFLX220121P00560000 | 2020-10-22 11:51AM EDT | 2022-01-21 | 142.30 | 137.45 | 139.80 | 0.00 | - | 44 | 191 | 43.33% |
| NFLX220617P00560000 | 2020-10-21 10:20AM EDT | 2022-06-17 | 148.70 | 148.50 | 153.95 | 0.00 | - | 16 | 9 | 43.33% |
© 2020 Verizon Media. All rights reserved.
