Singapore markets closed
Straits Times Index
2,545.51-13.59(-0.53%)Nikkei
22,329.94-88.21(-0.39%)Hang Seng
24,531.62-398.96(-1.60%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
494.73-14.35 (-2.82%)
At close: 4:00PM EDT
Strike:600.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814C00600000 | 2020-08-07 3:55PM EDT | 2020-08-14 | 0.08 | 0.07 | 0.09 | -0.10 | -55.56% | 449 | 928 | 59.77% |
| NFLX200821C00600000 | 2020-08-07 3:59PM EDT | 2020-08-21 | 0.42 | 0.42 | 0.43 | -0.11 | -20.75% | 489 | 2,574 | 50.73% |
| NFLX200828C00600000 | 2020-08-07 3:58PM EDT | 2020-08-28 | 0.79 | 0.78 | 0.80 | -0.33 | -29.46% | 241 | 919 | 45.46% |
| NFLX200904C00600000 | 2020-08-07 2:57PM EDT | 2020-09-04 | 1.28 | 1.20 | 1.77 | -0.72 | -36.00% | 38 | 76 | 45.76% |
| NFLX200911C00600000 | 2020-08-07 2:22PM EDT | 2020-09-11 | 1.66 | 1.71 | 2.35 | -1.05 | -38.75% | 1 | 9 | 43.48% |
| NFLX200918C00600000 | 2020-08-07 3:59PM EDT | 2020-09-18 | 2.88 | 2.75 | 3.00 | -0.87 | -23.20% | 945 | 3,035 | 42.02% |
| NFLX201016C00600000 | 2020-08-07 3:58PM EDT | 2020-10-16 | 8.81 | 8.25 | 9.10 | -1.94 | -18.05% | 84 | 619 | 45.01% |
| NFLX201120C00600000 | 2020-08-07 3:56PM EDT | 2020-11-20 | 16.30 | 15.60 | 16.60 | -2.79 | -14.61% | 70 | 748 | 46.21% |
| NFLX201218C00600000 | 2020-08-07 1:51PM EDT | 2020-12-18 | 17.95 | 19.10 | 20.40 | -5.10 | -22.13% | 36 | 934 | 44.89% |
| NFLX210115C00600000 | 2020-08-07 3:59PM EDT | 2021-01-15 | 25.60 | 24.50 | 25.70 | -3.07 | -10.71% | 60 | 2,550 | 45.45% |
| NFLX210219C00600000 | 2020-08-07 3:14PM EDT | 2021-02-19 | 29.00 | 29.95 | 31.50 | +2.00 | +7.41% | 2 | 4 | 45.62% |
| NFLX210319C00600000 | 2020-08-07 1:07PM EDT | 2021-03-19 | 32.40 | 33.30 | 34.80 | -6.05 | -15.73% | 12 | 28 | 44.97% |
| NFLX210618C00600000 | 2020-08-07 3:54PM EDT | 2021-06-18 | 46.45 | 43.50 | 46.85 | -4.35 | -8.56% | 5 | 145 | 44.81% |
| NFLX210917C00600000 | 2020-08-07 1:53PM EDT | 2021-09-17 | 54.23 | 55.60 | 57.90 | -6.27 | -10.36% | 1 | 18 | 44.89% |
| NFLX220121C00600000 | 2020-08-07 12:08PM EDT | 2022-01-21 | 69.00 | 68.50 | 72.10 | -4.95 | -6.69% | 23 | 2,136 | 45.22% |
| NFLX220617C00600000 | 2020-08-07 1:00PM EDT | 2022-06-17 | 80.20 | 80.00 | 83.65 | -7.19 | -8.23% | 5 | 293 | 44.31% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814P00600000 | 2020-08-05 3:23PM EDT | 2020-08-14 | 96.25 | 103.95 | 106.95 | 0.00 | - | 1 | 30 | 66.11% |
| NFLX200821P00600000 | 2020-08-04 1:44PM EDT | 2020-08-21 | 92.85 | 104.25 | 107.25 | 0.00 | - | 1 | 30 | 51.76% |
| NFLX200828P00600000 | 2020-07-16 2:39PM EDT | 2020-08-28 | 88.87 | 104.40 | 107.70 | 0.00 | - | 6 | 4 | 57.17% |
| NFLX200904P00600000 | 2020-07-28 9:45AM EDT | 2020-09-04 | 111.12 | 105.00 | 107.75 | 0.00 | - | - | 0 | 49.44% |
| NFLX200918P00600000 | 2020-07-29 12:55PM EDT | 2020-09-18 | 116.45 | 106.90 | 109.25 | 0.00 | - | 1 | 27 | 45.26% |
| NFLX201016P00600000 | 2020-08-07 12:52PM EDT | 2020-10-16 | 113.26 | 111.85 | 115.80 | -4.74 | -4.02% | 2 | 1 | 47.44% |
| NFLX201120P00600000 | 2020-07-17 9:50AM EDT | 2020-11-20 | 130.80 | 119.40 | 121.40 | 0.00 | - | 8 | 17 | 45.67% |
| NFLX201218P00600000 | 2020-07-17 9:43AM EDT | 2020-12-18 | 117.15 | 123.20 | 125.20 | 0.00 | - | 1 | 40 | 44.44% |
| NFLX210115P00600000 | 2020-07-28 10:35AM EDT | 2021-01-15 | 131.25 | 127.85 | 130.35 | 0.00 | - | 8 | 111 | 44.94% |
| NFLX210618P00600000 | 2020-08-04 10:49AM EDT | 2021-06-18 | 141.05 | 147.85 | 150.00 | 0.00 | - | 8 | 12 | 43.64% |
| NFLX210917P00600000 | 2020-07-27 1:10PM EDT | 2021-09-17 | 160.15 | 157.70 | 160.40 | 0.00 | - | - | 4 | 43.57% |
| NFLX220121P00600000 | 2020-07-20 12:19PM EDT | 2022-01-21 | 175.25 | 169.25 | 173.10 | 0.00 | - | 8 | 210 | 43.45% |
| NFLX220617P00600000 | 2020-07-24 12:29PM EDT | 2022-06-17 | 191.00 | 177.20 | 184.25 | 0.00 | - | 1 | 34 | 42.62% |
© 2020 Verizon Media. All rights reserved.
