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:710.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814C00710000 | 2020-08-07 3:49PM EDT | 2020-08-14 | 0.04 | 0.04 | 0.07 | +0.03 | +300.00% | 84 | 89 | 100.00% |
| NFLX200821C00710000 | 2020-08-05 9:36AM EDT | 2020-08-21 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 2 | 79 | 67.38% |
| NFLX200828C00710000 | 2020-08-03 12:26PM EDT | 2020-08-28 | 0.39 | 0.01 | 0.48 | 0.00 | - | 2 | 11 | 64.40% |
| NFLX200918C00710000 | 2020-08-06 2:30PM EDT | 2020-09-18 | 0.76 | 0.57 | 0.95 | -0.13 | -14.61% | 4 | 45 | 52.44% |
| NFLX201016C00710000 | 2020-08-07 1:45PM EDT | 2020-10-16 | 2.10 | 1.96 | 2.54 | -0.90 | -30.00% | 1 | 3 | 49.87% |
| NFLX201120C00710000 | 2020-08-07 2:50PM EDT | 2020-11-20 | 4.75 | 4.90 | 5.65 | -1.32 | -21.75% | 2 | 11 | 48.50% |
| NFLX201218C00710000 | 2020-08-06 3:05PM EDT | 2020-12-18 | 7.95 | 6.60 | 7.35 | 0.00 | - | 1 | 3 | 46.04% |
| NFLX210115C00710000 | 2020-08-06 3:05PM EDT | 2021-01-15 | 9.95 | 9.30 | 10.20 | -1.05 | -9.55% | 5 | 126 | 45.82% |
| NFLX210219C00710000 | 2020-07-31 11:01AM EDT | 2021-02-19 | 11.85 | 12.70 | 13.55 | 0.00 | - | 2 | 2 | 45.26% |
| NFLX210618C00710000 | 2020-08-07 10:23AM EDT | 2021-06-18 | 26.25 | 22.00 | 24.90 | -0.10 | -0.38% | 2 | 119 | 44.17% |
| NFLX220121C00710000 | 2020-07-13 9:51AM EDT | 2022-01-21 | 80.65 | 41.30 | 46.15 | 0.00 | - | 2 | 1 | 44.28% |
| NFLX220617C00710000 | 2020-07-29 1:29PM EDT | 2022-06-17 | 52.20 | 50.35 | 57.65 | 0.00 | - | 1 | 119 | 43.74% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210115P00710000 | 2020-07-29 10:05AM EDT | 2021-01-15 | 223.70 | 221.75 | 226.20 | 0.00 | - | 1 | 1 | 46.80% |
| NFLX210917P00710000 | 2020-07-21 12:45PM EDT | 2021-09-17 | 248.70 | 243.50 | 248.70 | 0.00 | - | 2 | 8 | 43.89% |
| NFLX220121P00710000 | 2020-07-22 10:44AM EDT | 2022-01-21 | 257.85 | 251.25 | 257.35 | 0.00 | - | - | 0 | 42.45% |
| NFLX220617P00710000 | 2020-07-14 12:16PM EDT | 2022-06-17 | 256.35 | 260.90 | 267.00 | 0.00 | - | 50 | 32 | 41.47% |
© 2020 Verizon Media. All rights reserved.
