Singapore markets open in 8 hours 29 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:650.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030C00650000 | 2020-10-23 3:46PM EDT | 2020-10-30 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 76 | 589 | 72.66% |
| NFLX201106C00650000 | 2020-10-23 10:23AM EDT | 2020-11-06 | 0.19 | 0.01 | 0.15 | -0.02 | -9.52% | 5 | 334 | 57.52% |
| NFLX201113C00650000 | 2020-10-21 2:59PM EDT | 2020-11-13 | 0.57 | 0.21 | 0.58 | 0.00 | - | 28 | 67 | 56.35% |
| NFLX201120C00650000 | 2020-10-23 3:59PM EDT | 2020-11-20 | 0.59 | 0.50 | 0.67 | -0.10 | -14.49% | 53 | 1,601 | 51.34% |
| NFLX201127C00650000 | 2020-10-23 3:46PM EDT | 2020-11-27 | 0.89 | 0.74 | 1.12 | -0.07 | -7.29% | 3 | 30 | 50.88% |
| NFLX201218C00650000 | 2020-10-23 3:08PM EDT | 2020-12-18 | 2.30 | 2.23 | 2.65 | -0.16 | -6.50% | 32 | 353 | 47.32% |
| NFLX210115C00650000 | 2020-10-23 10:39AM EDT | 2021-01-15 | 4.50 | 4.90 | 5.10 | -0.35 | -7.22% | 5 | 710 | 44.98% |
| NFLX210219C00650000 | 2020-10-23 10:31AM EDT | 2021-02-19 | 9.50 | 9.40 | 10.00 | -0.60 | -5.94% | 4 | 366 | 45.74% |
| NFLX210618C00650000 | 2020-10-21 12:31PM EDT | 2021-06-18 | 24.84 | 23.10 | 23.90 | 0.00 | - | 2 | 105 | 44.30% |
| NFLX210716C00650000 | 2020-10-21 2:25PM EDT | 2021-07-16 | 30.20 | 27.00 | 28.00 | 0.00 | - | 4 | 617 | 44.84% |
| NFLX210917C00650000 | 2020-10-20 10:08AM EDT | 2021-09-17 | 57.75 | 32.95 | 34.30 | 0.00 | - | 1 | 66 | 44.19% |
| NFLX220121C00650000 | 2020-10-23 3:40PM EDT | 2022-01-21 | 46.96 | 46.20 | 48.20 | -0.44 | -0.93% | 3 | 276 | 44.49% |
| NFLX220617C00650000 | 2020-10-23 1:15PM EDT | 2022-06-17 | 59.40 | 57.25 | 61.80 | -5.60 | -8.62% | 10 | 53 | 44.32% |
| NFLX230120C00650000 | 2020-10-23 3:48PM EDT | 2023-01-20 | 79.20 | 75.60 | 79.15 | 0.00 | - | 1 | 74 | 44.01% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201106P00650000 | 2020-10-14 12:05PM EDT | 2020-11-06 | 110.80 | 160.70 | 163.00 | 0.00 | - | 11 | 1 | 60.84% |
| NFLX201120P00650000 | 2020-10-22 3:47PM EDT | 2020-11-20 | 165.55 | 161.20 | 163.40 | 0.00 | - | 1 | 17 | 51.34% |
| NFLX201218P00650000 | 2020-10-14 9:39AM EDT | 2020-12-18 | 102.00 | 163.15 | 165.10 | 0.00 | - | 3 | 14 | 50.00% |
| NFLX210115P00650000 | 2020-07-17 11:50AM EDT | 2021-01-15 | 178.10 | 174.85 | 178.00 | 0.00 | - | 4 | 1 | 62.10% |
| NFLX210219P00650000 | 2020-10-23 1:55PM EDT | 2021-02-19 | 173.10 | 169.55 | 171.50 | +24.40 | +16.41% | 1 | 4 | 45.45% |
| NFLX210618P00650000 | 2020-10-21 3:45PM EDT | 2021-06-18 | 185.05 | 182.40 | 184.25 | 0.00 | - | 7 | 22 | 43.27% |
| NFLX210917P00650000 | 2020-09-15 1:05PM EDT | 2021-09-17 | 191.97 | 174.45 | 180.50 | 0.00 | - | 18 | 10 | 34.23% |
| NFLX220121P00650000 | 2020-10-21 10:36AM EDT | 2022-01-21 | 206.17 | 203.75 | 206.20 | 0.00 | - | 1 | 37 | 42.71% |
| NFLX220617P00650000 | 2020-10-14 2:21PM EDT | 2022-06-17 | 195.00 | 213.35 | 217.40 | 0.00 | - | 1 | 15 | 41.84% |
| NFLX230120P00650000 | 2020-10-19 12:10AM EDT | 2023-01-20 | 216.00 | 228.50 | 236.50 | 0.00 | - | - | 1 | 42.55% |
© 2020 Verizon Media. All rights reserved.
