NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:610.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200807C00610000 | 2020-07-31 1:03PM EDT | 2020-08-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 56 | 184 | 50.00% |
| NFLX200814C00610000 | 2020-07-31 12:50PM EDT | 2020-08-14 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 25.00% |
| NFLX200821C00610000 | 2020-07-31 1:14PM EDT | 2020-08-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 263 | 25.00% |
| NFLX200828C00610000 | 2020-07-31 12:42PM EDT | 2020-08-28 | 0.90 | 0.00 | 0.00 | 0.00 | - | 17 | 77 | 12.50% |
| NFLX200904C00610000 | 2020-07-29 2:37PM EDT | 2020-09-04 | 1.62 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 12.50% |
| NFLX200918C00610000 | 2020-07-31 2:16PM EDT | 2020-09-18 | 2.38 | 0.00 | 0.00 | 0.00 | - | 10 | 604 | 12.50% |
| NFLX201016C00610000 | 2020-07-31 3:09PM EDT | 2020-10-16 | 6.65 | 0.00 | 0.00 | 0.00 | - | 6 | 53 | 12.50% |
| NFLX201120C00610000 | 2020-07-31 2:51PM EDT | 2020-11-20 | 12.70 | 0.00 | 0.00 | 0.00 | - | 13 | 193 | 6.25% |
| NFLX210115C00610000 | 2020-07-31 2:41PM EDT | 2021-01-15 | 19.10 | 0.00 | 0.00 | 0.00 | - | 16 | 205 | 6.25% |
| NFLX210219C00610000 | 2020-07-31 2:44PM EDT | 2021-02-19 | 24.45 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| NFLX210319C00610000 | 2020-07-29 12:06PM EDT | 2021-03-19 | 28.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| NFLX210618C00610000 | 2020-07-31 11:00AM EDT | 2021-06-18 | 39.70 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 6.25% |
| NFLX210917C00610000 | 2020-07-13 2:49PM EDT | 2021-09-17 | 90.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NFLX220121C00610000 | 2020-07-29 9:52AM EDT | 2022-01-21 | 65.70 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 3.13% |
| NFLX220617C00610000 | 2020-07-28 3:03PM EDT | 2022-06-17 | 74.15 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 3.13% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200807P00610000 | 2020-07-13 2:16PM EDT | 2020-08-07 | 73.85 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| NFLX200814P00610000 | 2020-07-16 3:54PM EDT | 2020-08-14 | 96.95 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| NFLX200821P00610000 | 2020-07-16 12:45PM EDT | 2020-08-21 | 103.10 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| NFLX200904P00610000 | 2020-07-30 3:57PM EDT | 2020-09-04 | 125.44 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NFLX200918P00610000 | 2020-07-29 12:31PM EDT | 2020-09-18 | 125.26 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX201016P00610000 | 2020-07-23 11:32AM EDT | 2020-10-16 | 132.97 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| NFLX201120P00610000 | 2020-07-20 2:50PM EDT | 2020-11-20 | 130.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX210115P00610000 | 2020-07-21 9:36AM EDT | 2021-01-15 | 134.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX210618P00610000 | 2020-07-13 12:15PM EDT | 2021-06-18 | 128.65 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| NFLX220121P00610000 | 2020-07-27 1:11PM EDT | 2022-01-21 | 178.75 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 0.00% |
| NFLX220617P00610000 | 2020-07-29 12:52PM EDT | 2022-06-17 | 194.80 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
© 2020 Verizon Media. All rights reserved.