Singapore markets open in 8 hours 5 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:600.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030C00600000 | 2020-10-23 3:55PM EDT | 2020-10-30 | 0.07 | 0.06 | 0.10 | -0.11 | -61.11% | 405 | 1,621 | 63.48% |
| NFLX201106C00600000 | 2020-10-23 1:49PM EDT | 2020-11-06 | 0.33 | 0.26 | 0.65 | -0.20 | -37.74% | 7 | 173 | 54.25% |
| NFLX201113C00600000 | 2020-10-23 3:59PM EDT | 2020-11-13 | 0.94 | 0.80 | 1.07 | -0.09 | -8.74% | 19 | 115 | 50.66% |
| NFLX201120C00600000 | 2020-10-23 3:59PM EDT | 2020-11-20 | 1.45 | 1.37 | 1.50 | -0.20 | -12.12% | 473 | 3,359 | 46.61% |
| NFLX201127C00600000 | 2020-10-23 2:32PM EDT | 2020-11-27 | 1.99 | 1.91 | 2.29 | -0.13 | -6.13% | 6 | 80 | 45.53% |
| NFLX201218C00600000 | 2020-10-23 3:48PM EDT | 2020-12-18 | 5.29 | 4.95 | 5.30 | +0.29 | +5.80% | 68 | 1,141 | 44.47% |
| NFLX210115C00600000 | 2020-10-23 3:48PM EDT | 2021-01-15 | 9.45 | 9.15 | 9.65 | +0.35 | +3.85% | 182 | 3,731 | 43.83% |
| NFLX210219C00600000 | 2020-10-23 3:23PM EDT | 2021-02-19 | 16.25 | 16.05 | 16.65 | +0.10 | +0.62% | 188 | 263 | 45.26% |
| NFLX210319C00600000 | 2020-10-23 3:58PM EDT | 2021-03-19 | 19.98 | 19.70 | 20.60 | +0.23 | +1.16% | 7 | 142 | 44.60% |
| NFLX210618C00600000 | 2020-10-23 1:38PM EDT | 2021-06-18 | 32.50 | 32.85 | 33.95 | -2.20 | -6.34% | 1 | 622 | 44.58% |
| NFLX210716C00600000 | 2020-10-23 12:59PM EDT | 2021-07-16 | 36.87 | 37.30 | 38.55 | -3.13 | -7.83% | 1 | 64 | 45.13% |
| NFLX210917C00600000 | 2020-10-23 10:28AM EDT | 2021-09-17 | 44.50 | 43.85 | 45.40 | -0.10 | -0.22% | 2 | 200 | 44.45% |
| NFLX220121C00600000 | 2020-10-23 3:30PM EDT | 2022-01-21 | 59.00 | 58.35 | 60.20 | +0.10 | +0.17% | 586 | 2,033 | 44.76% |
| NFLX220617C00600000 | 2020-10-23 3:58PM EDT | 2022-06-17 | 71.06 | 68.60 | 75.85 | -2.30 | -3.14% | 14 | 262 | 45.21% |
| NFLX230120C00600000 | 2020-10-23 2:27PM EDT | 2023-01-20 | 91.57 | 89.45 | 94.95 | -0.78 | -0.84% | 19 | 85 | 45.30% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030P00600000 | 2020-10-22 2:24PM EDT | 2020-10-30 | 115.50 | 110.70 | 112.95 | 0.00 | - | 4 | 12 | 65.63% |
| NFLX201106P00600000 | 2020-10-22 1:14PM EDT | 2020-11-06 | 116.10 | 111.05 | 113.35 | 0.00 | - | 3 | 5 | 54.74% |
| NFLX201113P00600000 | 2020-10-08 9:44AM EDT | 2020-11-13 | 60.33 | 111.50 | 113.80 | 0.00 | - | 2 | 2 | 58.11% |
| NFLX201120P00600000 | 2020-10-23 12:44PM EDT | 2020-11-20 | 116.70 | 112.05 | 114.30 | +1.25 | +1.08% | 6 | 46 | 52.56% |
| NFLX201127P00600000 | 2020-10-19 11:41AM EDT | 2020-11-27 | 83.20 | 112.65 | 114.90 | 0.00 | - | 2 | 4 | 49.29% |
| NFLX201218P00600000 | 2020-10-23 10:30AM EDT | 2020-12-18 | 119.10 | 116.25 | 117.60 | -2.30 | -1.89% | 3 | 195 | 45.88% |
| NFLX210115P00600000 | 2020-10-21 12:32PM EDT | 2021-01-15 | 117.85 | 119.50 | 121.45 | 0.00 | - | 3 | 141 | 43.98% |
| NFLX210219P00600000 | 2020-10-23 1:13PM EDT | 2021-02-19 | 129.55 | 126.75 | 127.55 | +0.25 | +0.19% | 1 | 41 | 44.35% |
| NFLX210319P00600000 | 2020-10-23 11:31AM EDT | 2021-03-19 | 134.19 | 130.15 | 131.45 | -0.03 | -0.02% | 2 | 4 | 43.78% |
| NFLX210618P00600000 | 2020-10-22 2:26PM EDT | 2021-06-18 | 145.95 | 142.45 | 144.20 | 0.00 | - | 16 | 207 | 43.59% |
| NFLX210716P00600000 | 2020-10-23 10:17AM EDT | 2021-07-16 | 149.40 | 146.65 | 148.45 | -2.05 | -1.35% | 4 | 52 | 43.99% |
| NFLX210917P00600000 | 2020-10-23 2:54PM EDT | 2021-09-17 | 154.60 | 152.75 | 154.80 | -2.00 | -1.28% | 36 | 22 | 43.17% |
| NFLX220121P00600000 | 2020-10-22 11:37AM EDT | 2022-01-21 | 171.10 | 165.65 | 168.15 | 0.00 | - | 1 | 306 | 43.03% |
| NFLX220617P00600000 | 2020-10-02 12:15PM EDT | 2022-06-17 | 173.55 | 175.60 | 182.05 | 0.00 | - | 2 | 34 | 43.03% |
| NFLX230120P00600000 | 2020-10-22 1:54PM EDT | 2023-01-20 | 198.39 | 191.65 | 198.00 | 0.00 | - | 1 | 14 | 42.37% |
© 2020 Verizon Media. All rights reserved.
