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:740.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814C00740000 | 2020-08-06 2:51PM EDT | 2020-08-14 | 0.06 | 0.00 | 0.30 | 0.00 | - | 15 | 41 | 122.07% |
| NFLX200821C00740000 | 2020-07-27 1:17PM EDT | 2020-08-21 | 0.23 | 0.00 | 0.30 | 0.00 | - | 2 | 139 | 82.91% |
| NFLX200828C00740000 | 2020-08-04 9:49AM EDT | 2020-08-28 | 0.20 | 0.01 | 0.15 | 0.00 | - | 1 | 48 | 62.60% |
| NFLX200918C00740000 | 2020-08-07 3:42PM EDT | 2020-09-18 | 0.64 | 0.41 | 0.88 | -0.15 | -18.99% | 1 | 55 | 55.98% |
| NFLX201016C00740000 | 2020-08-04 9:49AM EDT | 2020-10-16 | 2.44 | 1.45 | 2.06 | 0.00 | - | 1 | 5 | 50.61% |
| NFLX201120C00740000 | 2020-08-07 2:17PM EDT | 2020-11-20 | 3.65 | 3.90 | 4.50 | -0.95 | -20.65% | 3 | 215 | 49.73% |
| NFLX201218C00740000 | 2020-08-06 12:50PM EDT | 2020-12-18 | 5.97 | 5.15 | 5.80 | 0.00 | - | 1 | 28 | 46.81% |
| NFLX210115C00740000 | 2020-08-07 12:55PM EDT | 2021-01-15 | 7.50 | 7.45 | 8.15 | -0.55 | -6.83% | 21 | 157 | 46.31% |
| NFLX210219C00740000 | 2020-07-27 11:00AM EDT | 2021-02-19 | 10.49 | 10.20 | 11.20 | 0.00 | - | 1 | 42 | 45.80% |
| NFLX210319C00740000 | 2020-07-30 12:58PM EDT | 2021-03-19 | 10.90 | 12.10 | 13.20 | 0.00 | - | 1 | 22 | 44.97% |
| NFLX210618C00740000 | 2020-07-13 10:04AM EDT | 2021-06-18 | 50.55 | 18.00 | 21.05 | 0.00 | - | 22 | 5 | 44.16% |
| NFLX210917C00740000 | 2020-08-05 11:46AM EDT | 2021-09-17 | 30.60 | 27.55 | 29.35 | 0.00 | - | 11 | 20 | 44.00% |
| NFLX220121C00740000 | 2020-07-09 8:09PM EDT | 2022-01-21 | 21.00 | 38.00 | 40.80 | 0.00 | - | 1 | 2 | 44.06% |
| NFLX220617C00740000 | 2020-06-22 3:01PM EDT | 2022-06-17 | 39.28 | 47.05 | 54.40 | 0.00 | - | 1 | 88 | 44.53% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200821P00740000 | 2020-07-21 9:31AM EDT | 2020-08-21 | 238.15 | 243.85 | 246.90 | 0.00 | - | - | 2 | 80.08% |
| NFLX201016P00740000 | 2020-07-31 9:38AM EDT | 2020-10-16 | 254.07 | 244.35 | 249.00 | 0.00 | - | 4 | 2 | 58.64% |
| NFLX210917P00740000 | 2020-07-27 12:22PM EDT | 2021-09-17 | 275.65 | 268.90 | 271.95 | 0.00 | - | - | 1 | 42.46% |
| NFLX220121P00740000 | 2020-07-22 11:31AM EDT | 2022-01-21 | 283.45 | 277.85 | 282.05 | 0.00 | - | 2 | 2 | 42.19% |
| NFLX220617P00740000 | 2020-07-07 3:43PM EDT | 2022-06-17 | 287.70 | 275.20 | 282.05 | 0.00 | - | - | 7 | 37.34% |
© 2020 Verizon Media. All rights reserved.
