Singapore markets open in 2 hours 35 minutes
Straits Times Index
2,545.51-13.59(-0.53%)S&P 500
3,360.47+9.19(+0.27%)Dow
27,791.44+357.94(+1.30%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
483.38-11.35 (-2.29%)
At close: 4:00PM EDT
483.00 -0.38 (-0.08%)
After hours: 5:50PM EDT
Strike:560.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814C00560000 | 2020-08-10 3:56PM EDT | 2020-08-14 | 0.09 | 0.08 | 0.11 | -0.18 | -66.67% | 68 | 585 | 52.93% |
| NFLX200821C00560000 | 2020-08-10 3:48PM EDT | 2020-08-21 | 0.62 | 0.58 | 0.70 | -0.46 | -42.59% | 96 | 1,486 | 46.29% |
| NFLX200828C00560000 | 2020-08-10 3:45PM EDT | 2020-08-28 | 1.28 | 1.05 | 1.46 | -0.98 | -43.36% | 38 | 235 | 42.76% |
| NFLX200904C00560000 | 2020-08-10 10:45AM EDT | 2020-09-04 | 2.19 | 1.92 | 2.39 | -0.73 | -25.00% | 23 | 56 | 41.16% |
| NFLX200911C00560000 | 2020-08-07 3:10PM EDT | 2020-09-11 | 4.40 | 2.74 | 4.25 | 0.00 | - | 2 | 16 | 42.93% |
| NFLX200918C00560000 | 2020-08-10 3:48PM EDT | 2020-09-18 | 4.25 | 4.15 | 4.35 | -2.35 | -35.61% | 80 | 655 | 39.26% |
| NFLX200925C00560000 | 2020-08-10 3:15PM EDT | 2020-09-25 | 5.71 | 5.10 | 5.85 | -1.09 | -16.03% | 3 | 2 | 39.84% |
| NFLX201016C00560000 | 2020-08-10 1:12PM EDT | 2020-10-16 | 12.90 | 11.10 | 12.00 | -2.88 | -18.25% | 6 | 70 | 43.41% |
| NFLX201120C00560000 | 2020-08-10 12:55PM EDT | 2020-11-20 | 21.89 | 20.10 | 20.90 | -0.91 | -3.99% | 21 | 1,344 | 45.57% |
| NFLX201218C00560000 | 2020-08-10 2:53PM EDT | 2020-12-18 | 25.02 | 23.85 | 26.75 | -2.68 | -9.68% | 12 | 332 | 45.99% |
| NFLX210115C00560000 | 2020-08-10 3:59PM EDT | 2021-01-15 | 30.50 | 29.75 | 31.00 | -4.40 | -12.61% | 34 | 4,218 | 45.32% |
| NFLX210219C00560000 | 2020-08-07 2:00PM EDT | 2021-02-19 | 39.60 | 35.35 | 38.40 | 0.00 | - | 2 | 5 | 46.54% |
| NFLX210319C00560000 | 2020-08-07 11:42AM EDT | 2021-03-19 | 46.70 | 37.45 | 41.75 | 0.00 | - | 2 | 2 | 45.80% |
| NFLX210618C00560000 | 2020-08-10 3:36PM EDT | 2021-06-18 | 51.60 | 50.90 | 54.20 | -10.15 | -16.44% | 3 | 539 | 45.66% |
| NFLX210917C00560000 | 2020-08-05 2:00PM EDT | 2021-09-17 | 74.22 | 61.35 | 64.05 | 0.00 | - | 1 | 8 | 45.07% |
| NFLX220121C00560000 | 2020-08-10 10:47AM EDT | 2022-01-21 | 76.00 | 74.15 | 77.40 | -11.18 | -12.82% | 1 | 124 | 45.10% |
| NFLX220617C00560000 | 2020-08-10 12:24PM EDT | 2022-06-17 | 87.55 | 84.00 | 90.00 | -12.45 | -12.45% | 1 | 116 | 44.70% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814P00560000 | 2020-08-05 10:26AM EDT | 2020-08-14 | 55.15 | 74.75 | 78.25 | 0.00 | - | 1 | 7 | 85.50% |
| NFLX200821P00560000 | 2020-08-10 10:49AM EDT | 2020-08-21 | 80.00 | 75.10 | 78.60 | +27.34 | +51.92% | 2 | 137 | 57.81% |
| NFLX200828P00560000 | 2020-08-10 10:47AM EDT | 2020-08-28 | 78.44 | 75.90 | 79.35 | +10.94 | +16.21% | 3 | 2 | 49.88% |
| NFLX200918P00560000 | 2020-08-05 1:04PM EDT | 2020-09-18 | 63.86 | 79.50 | 81.85 | 0.00 | - | 1 | 60 | 41.63% |
| NFLX201016P00560000 | 2020-08-05 10:31AM EDT | 2020-10-16 | 74.22 | 86.80 | 88.50 | 0.00 | - | 1 | 2 | 43.25% |
| NFLX201120P00560000 | 2020-08-07 1:26PM EDT | 2020-11-20 | 92.30 | 95.85 | 97.10 | 0.00 | - | 1 | 28 | 45.13% |
| NFLX201218P00560000 | 2020-08-04 9:52AM EDT | 2020-12-18 | 88.50 | 99.60 | 102.90 | 0.00 | - | 1 | 18 | 45.57% |
| NFLX210115P00560000 | 2020-08-05 1:43PM EDT | 2021-01-15 | 92.47 | 105.15 | 108.45 | 0.00 | - | 1 | 184 | 46.03% |
| NFLX210618P00560000 | 2020-07-28 2:47PM EDT | 2021-06-18 | 120.29 | 125.40 | 129.00 | 0.00 | - | 4 | 65 | 44.66% |
| NFLX210716P00560000 | 2020-08-07 2:28PM EDT | 2021-07-16 | 127.72 | 128.95 | 133.40 | 0.00 | - | 9 | 9 | 45.17% |
| NFLX210917P00560000 | 2020-07-14 11:27AM EDT | 2021-09-17 | 132.05 | 135.15 | 137.15 | 0.00 | - | - | 13 | 43.36% |
| NFLX220121P00560000 | 2020-08-03 10:17AM EDT | 2022-01-21 | 140.90 | 144.85 | 150.10 | 0.00 | - | 2 | 8 | 43.45% |
| NFLX220617P00560000 | 2020-07-10 11:56AM EDT | 2022-06-17 | 141.74 | 149.20 | 156.85 | 0.00 | - | 1 | 1 | 41.02% |
© 2020 Verizon Media. All rights reserved.
