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:650.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814C00650000 | 2020-08-07 2:54PM EDT | 2020-08-14 | 0.04 | 0.02 | 0.05 | -0.05 | -55.56% | 298 | 289 | 74.61% |
| NFLX200821C00650000 | 2020-08-07 3:28PM EDT | 2020-08-21 | 0.22 | 0.18 | 0.36 | +0.01 | +4.76% | 59 | 892 | 63.67% |
| NFLX200828C00650000 | 2020-08-07 2:56PM EDT | 2020-08-28 | 0.41 | 0.00 | 0.70 | +0.01 | +2.50% | 4 | 36 | 53.13% |
| NFLX200904C00650000 | 2020-08-05 3:48PM EDT | 2020-09-04 | 1.01 | 0.41 | 1.02 | 0.00 | - | 2 | 10 | 50.88% |
| NFLX200911C00650000 | 2020-08-05 1:01PM EDT | 2020-09-11 | 1.10 | 0.70 | 0.90 | 0.00 | - | 3 | 21 | 47.08% |
| NFLX200918C00650000 | 2020-08-07 11:58AM EDT | 2020-09-18 | 1.33 | 1.27 | 1.50 | -0.28 | -17.39% | 20 | 383 | 46.97% |
| NFLX201016C00650000 | 2020-08-07 3:54PM EDT | 2020-10-16 | 4.25 | 4.05 | 4.60 | -1.00 | -19.05% | 5 | 59 | 46.31% |
| NFLX201120C00650000 | 2020-08-07 2:49PM EDT | 2020-11-20 | 8.60 | 9.20 | 9.85 | -2.10 | -19.63% | 14 | 295 | 46.85% |
| NFLX210115C00650000 | 2020-08-07 1:24PM EDT | 2021-01-15 | 15.00 | 15.80 | 16.60 | -3.40 | -18.48% | 10 | 601 | 45.24% |
| NFLX210219C00650000 | 2020-08-06 3:30PM EDT | 2021-02-19 | 23.80 | 20.25 | 21.45 | 0.00 | - | 2 | 7 | 45.30% |
| NFLX210618C00650000 | 2020-08-07 2:23PM EDT | 2021-06-18 | 32.00 | 31.85 | 35.15 | -4.50 | -12.33% | 1 | 91 | 44.42% |
| NFLX210917C00650000 | 2020-07-30 1:50PM EDT | 2021-09-17 | 39.32 | 41.25 | 45.25 | 0.00 | - | - | 1 | 44.38% |
| NFLX220121C00650000 | 2020-08-07 2:42PM EDT | 2022-01-21 | 55.00 | 53.65 | 58.95 | -5.00 | -8.33% | 4 | 104 | 44.76% |
| NFLX220617C00650000 | 2020-08-03 2:06PM EDT | 2022-06-17 | 71.21 | 64.05 | 70.45 | 0.00 | - | 2 | 22 | 43.97% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200821P00650000 | 2020-07-31 12:17PM EDT | 2020-08-21 | 162.50 | 153.95 | 156.95 | 0.00 | - | 1 | 5 | 60.55% |
| NFLX200828P00650000 | 2020-08-04 9:48AM EDT | 2020-08-28 | 146.94 | 154.20 | 157.20 | 0.00 | - | 1 | 0 | 54.79% |
| NFLX200918P00650000 | 2020-07-10 2:22PM EDT | 2020-09-18 | 117.23 | 155.10 | 157.55 | 0.00 | - | 10 | 10 | 51.11% |
| NFLX201120P00650000 | 2020-07-13 3:34PM EDT | 2020-11-20 | 145.85 | 162.65 | 165.35 | 0.00 | - | - | 3 | 47.23% |
| NFLX210115P00650000 | 2020-07-10 11:56AM EDT | 2021-01-15 | 178.10 | 168.85 | 171.60 | 0.00 | - | 4 | 1 | 45.00% |
| NFLX210618P00650000 | 2020-07-31 10:17AM EDT | 2021-06-18 | 190.06 | 186.10 | 188.40 | 0.00 | - | 2 | 1 | 43.22% |
| NFLX220121P00650000 | 2020-07-21 10:31AM EDT | 2022-01-21 | 208.15 | 205.90 | 209.85 | 0.00 | - | 4 | 16 | 42.91% |
| NFLX220617P00650000 | 2020-07-20 12:24PM EDT | 2022-06-17 | 223.95 | 213.95 | 220.50 | 0.00 | - | 6 | 15 | 42.05% |
© 2020 Verizon Media. All rights reserved.
