Singapore markets open in 8 hours 50 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:740.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201030C00740000 | 2020-10-22 10:01AM EDT | 2020-10-30 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 89 | 101.56% |
| NFLX201106C00740000 | 2020-10-21 9:31AM EDT | 2020-11-06 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 16 | 80.86% |
| NFLX201113C00740000 | 2020-10-22 11:39AM EDT | 2020-11-13 | 0.19 | 0.00 | 0.27 | 0.00 | - | 26 | 32 | 68.07% |
| NFLX201120C00740000 | 2020-10-22 10:46AM EDT | 2020-11-20 | 0.26 | 0.00 | 0.36 | 0.00 | - | 2 | 216 | 60.45% |
| NFLX201127C00740000 | 2020-10-21 10:15AM EDT | 2020-11-27 | 0.59 | 0.13 | 0.49 | 0.00 | - | 5 | 22 | 57.42% |
| NFLX201218C00740000 | 2020-10-21 9:31AM EDT | 2020-12-18 | 1.18 | 0.76 | 1.05 | 0.00 | - | 2 | 177 | 52.28% |
| NFLX210115C00740000 | 2020-10-23 11:27AM EDT | 2021-01-15 | 1.76 | 1.76 | 2.15 | -0.73 | -29.32% | 30 | 368 | 49.21% |
| NFLX210219C00740000 | 2020-10-21 11:04AM EDT | 2021-02-19 | 5.60 | 3.80 | 4.30 | 0.00 | - | 2 | 53 | 47.46% |
| NFLX210319C00740000 | 2020-10-23 3:56PM EDT | 2021-03-19 | 5.40 | 5.30 | 5.70 | -0.05 | -0.92% | 3 | 1,509 | 45.50% |
| NFLX210618C00740000 | 2020-10-23 12:14PM EDT | 2021-06-18 | 12.20 | 12.25 | 12.80 | -0.55 | -4.31% | 2 | 55 | 44.30% |
| NFLX210716C00740000 | 2020-09-01 11:02AM EDT | 2021-07-16 | 45.69 | 27.65 | 28.70 | 0.00 | - | 1 | 16 | 54.77% |
| NFLX210917C00740000 | 2020-09-24 11:04AM EDT | 2021-09-17 | 20.58 | 19.65 | 20.55 | 0.00 | - | 2 | 23 | 43.86% |
| NFLX220121C00740000 | 2020-10-20 1:10PM EDT | 2022-01-21 | 51.55 | 30.75 | 32.45 | 0.00 | - | 2 | 84 | 44.23% |
| NFLX220617C00740000 | 2020-08-27 11:55AM EDT | 2022-06-17 | 63.15 | 39.45 | 45.70 | 0.00 | - | 2 | 90 | 44.50% |
| NFLX230120C00740000 | 2020-10-21 11:10AM EDT | 2023-01-20 | 64.75 | 56.75 | 64.20 | 0.00 | - | 1 | 25 | 44.92% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201120P00740000 | 2020-09-10 12:46PM EDT | 2020-11-20 | 251.35 | 203.10 | 205.45 | 0.00 | - | - | 1 | 0.00% |
| NFLX210319P00740000 | 2020-09-28 10:39AM EDT | 2021-03-19 | 262.90 | 255.10 | 257.20 | 0.00 | - | 13 | 11 | 45.13% |
| NFLX210917P00740000 | 2020-07-27 12:22PM EDT | 2021-09-17 | 275.65 | 230.00 | 238.60 | 0.00 | - | - | 1 | 0.00% |
| NFLX220121P00740000 | 2020-10-22 1:41PM EDT | 2022-01-21 | 283.35 | 277.75 | 280.55 | 0.00 | - | 2 | 3 | 42.26% |
| NFLX220617P00740000 | 2020-10-21 10:29AM EDT | 2022-06-17 | 286.75 | 284.85 | 291.15 | 0.00 | - | 2 | 8 | 41.75% |
© 2020 Verizon Media. All rights reserved.
