Singapore markets close in 5 hours 3 minutes
Straits Times Index
2,508.94-14.37(-0.57%)Nikkei
23,412.24-82.10(-0.35%)Hang Seng
24,633.63-285.15(-1.14%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
488.24-0.04 (-0.01%)
At close: 4:00PM EDT
488.00 -0.24 (-0.05%)
After hours: 7:22PM EDT
Strike:610.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030C00610000 | 2020-10-23 3:47PM EDT | 2020-10-30 | 0.05 | 0.00 | 0.31 | -0.01 | -16.67% | 1 | 454 | 89.94% |
| NFLX201106C00610000 | 2020-10-26 3:59PM EDT | 2020-11-06 | 0.30 | 0.12 | 0.48 | -0.08 | -21.05% | 7 | 81 | 59.18% |
| NFLX201113C00610000 | 2020-10-26 1:59PM EDT | 2020-11-13 | 0.63 | 0.55 | 0.91 | -0.18 | -22.22% | 1 | 35 | 53.08% |
| NFLX201120C00610000 | 2020-10-26 2:05PM EDT | 2020-11-20 | 1.09 | 1.03 | 1.38 | -0.06 | -5.22% | 12 | 393 | 50.59% |
| NFLX201127C00610000 | 2020-10-26 12:43PM EDT | 2020-11-27 | 1.49 | 1.57 | 1.92 | -0.11 | -6.88% | 2 | 28 | 47.86% |
| NFLX201218C00610000 | 2020-10-26 2:51PM EDT | 2020-12-18 | 4.54 | 4.35 | 4.75 | +0.29 | +6.82% | 5 | 37 | 46.33% |
| NFLX210115C00610000 | 2020-10-26 2:45PM EDT | 2021-01-15 | 7.79 | 8.10 | 8.70 | -0.33 | -4.06% | 1 | 303 | 44.97% |
| NFLX210219C00610000 | 2020-10-22 2:30PM EDT | 2021-02-19 | 16.20 | 14.45 | 15.30 | +1.66 | +11.42% | 4 | 243 | 46.06% |
| NFLX210319C00610000 | 2020-10-26 2:15PM EDT | 2021-03-19 | 16.75 | 17.95 | 18.80 | -4.17 | -19.93% | 4 | 31 | 44.96% |
| NFLX210618C00610000 | 2020-10-26 3:52PM EDT | 2021-06-18 | 30.80 | 30.55 | 31.70 | -4.30 | -12.25% | 3 | 136 | 44.74% |
| NFLX210716C00610000 | 2020-10-20 12:47PM EDT | 2021-07-16 | 58.45 | 33.80 | 36.10 | 0.00 | - | 1 | 6 | 45.19% |
| NFLX210917C00610000 | 2020-10-20 2:21PM EDT | 2021-09-17 | 67.95 | 41.55 | 42.90 | 0.00 | - | 2 | 45 | 44.52% |
| NFLX220121C00610000 | 2020-10-21 2:39PM EDT | 2022-01-21 | 61.24 | 55.05 | 57.45 | 0.00 | - | 3 | 93 | 44.75% |
| NFLX220617C00610000 | 2020-10-21 11:33AM EDT | 2022-06-17 | 77.35 | 66.55 | 71.00 | 0.00 | - | 1 | 117 | 44.36% |
| NFLX230120C00610000 | 2020-10-23 2:12PM EDT | 2023-01-20 | 90.80 | 85.00 | 92.10 | 0.00 | - | 11 | 36 | 45.26% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030P00610000 | 2020-10-21 3:43PM EDT | 2020-10-30 | 119.99 | 119.50 | 123.80 | 0.00 | - | 3 | 4 | 137.16% |
| NFLX201106P00610000 | 2020-10-20 12:00PM EDT | 2020-11-06 | 89.52 | 119.60 | 124.00 | 0.00 | - | 5 | 8 | 84.45% |
| NFLX201113P00610000 | 2020-10-09 10:06AM EDT | 2020-11-13 | 86.79 | 120.00 | 124.50 | 0.00 | - | 6 | 0 | 69.14% |
| NFLX201120P00610000 | 2020-10-13 2:33PM EDT | 2020-11-20 | 117.65 | 121.45 | 124.65 | +36.70 | +45.34% | 1 | 5 | 59.42% |
| NFLX201127P00610000 | 2020-10-19 4:10PM EDT | 2020-11-27 | 70.15 | 121.50 | 125.35 | 0.00 | - | - | 1 | 55.40% |
| NFLX201218P00610000 | 2020-10-22 1:48PM EDT | 2020-12-18 | 130.50 | 125.20 | 126.95 | 0.00 | - | 1 | 9 | 47.51% |
| NFLX210115P00610000 | 2020-10-21 9:36AM EDT | 2021-01-15 | 122.30 | 128.20 | 130.45 | 0.00 | - | 2 | 52 | 44.97% |
| NFLX210219P00610000 | 2020-10-23 1:13PM EDT | 2021-02-19 | 137.95 | 134.45 | 136.55 | 0.00 | - | 1 | 20 | 45.47% |
| NFLX210319P00610000 | 2020-10-26 12:53PM EDT | 2021-03-19 | 144.15 | 137.70 | 139.80 | +2.90 | +2.05% | 1 | 11 | 44.21% |
| NFLX210618P00610000 | 2020-10-01 11:48AM EDT | 2021-06-18 | 146.60 | 149.75 | 151.65 | 0.00 | - | 5 | 21 | 43.48% |
| NFLX210716P00610000 | 2020-10-23 10:22AM EDT | 2021-07-16 | 157.35 | 153.80 | 155.80 | 0.00 | - | 47 | 19 | 43.87% |
| NFLX210917P00610000 | 2020-10-22 3:03PM EDT | 2021-09-17 | 164.10 | 159.70 | 162.00 | 0.00 | - | 2 | 2 | 43.02% |
| NFLX220121P00610000 | 2020-09-17 11:53AM EDT | 2022-01-21 | 188.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX220617P00610000 | 2020-07-29 12:52PM EDT | 2022-06-17 | 194.80 | 175.60 | 182.40 | 0.00 | - | 2 | 37 | 40.21% |
© 2020 Verizon Media. All rights reserved.
