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:760.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814C00760000 | 2020-08-04 3:02PM EDT | 2020-08-14 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 27 | 104.69% |
| NFLX200821C00760000 | 2020-07-23 2:07PM EDT | 2020-08-21 | 0.19 | 0.00 | 0.30 | 0.00 | - | 33 | 65 | 87.70% |
| NFLX200828C00760000 | 2020-08-07 1:09PM EDT | 2020-08-28 | 0.01 | 0.00 | 0.21 | -0.17 | -94.44% | 3 | 8 | 68.07% |
| NFLX200918C00760000 | 2020-08-05 11:24AM EDT | 2020-09-18 | 0.77 | 0.43 | 0.78 | 0.00 | - | 1 | 23 | 58.52% |
| NFLX201016C00760000 | 2020-08-07 3:58PM EDT | 2020-10-16 | 1.60 | 1.21 | 1.83 | -0.10 | -5.88% | 6 | 88 | 51.94% |
| NFLX201120C00760000 | 2020-08-05 12:23PM EDT | 2020-11-20 | 4.15 | 3.20 | 3.85 | 0.00 | - | 6 | 13 | 50.40% |
| NFLX201218C00760000 | 2020-08-06 3:43PM EDT | 2020-12-18 | 5.35 | 4.40 | 5.00 | 0.00 | - | 1 | 34 | 47.36% |
| NFLX210115C00760000 | 2020-08-05 10:19AM EDT | 2021-01-15 | 8.20 | 6.35 | 7.15 | 0.00 | - | 3 | 375 | 46.83% |
| NFLX210319C00760000 | 2020-08-05 11:19AM EDT | 2021-03-19 | 10.00 | 10.60 | 11.60 | -2.56 | -20.38% | 1 | 5 | 45.13% |
| NFLX210618C00760000 | 2020-08-04 2:06PM EDT | 2021-06-18 | 21.15 | 17.45 | 18.85 | 0.00 | - | 8 | 27 | 44.18% |
| NFLX210917C00760000 | 2020-07-16 9:58AM EDT | 2021-09-17 | 41.35 | 23.10 | 26.70 | 0.00 | - | - | 3 | 43.96% |
| NFLX220121C00760000 | 2020-07-13 2:49PM EDT | 2022-01-21 | 60.00 | 33.25 | 38.05 | 0.00 | - | 10 | 59 | 44.16% |
| NFLX220617C00760000 | 2020-07-23 12:47PM EDT | 2022-06-17 | 43.80 | 41.60 | 48.45 | 0.00 | - | 1 | 137 | 43.42% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200821P00760000 | 2020-07-29 9:55AM EDT | 2020-08-21 | 266.05 | 263.90 | 266.90 | 0.00 | - | 2 | 2 | 86.52% |
| NFLX201016P00760000 | 2020-07-31 9:38AM EDT | 2020-10-16 | 273.92 | 264.15 | 268.60 | 0.00 | - | 4 | 2 | 60.11% |
| NFLX201120P00760000 | 2020-07-21 3:52PM EDT | 2020-11-20 | 275.00 | 265.60 | 269.75 | 0.00 | - | 1 | 1 | 52.13% |
| NFLX220121P00760000 | 2020-07-20 12:26PM EDT | 2022-01-21 | 301.15 | 294.75 | 299.05 | 0.00 | - | 2 | 1 | 42.11% |
| NFLX220617P00760000 | 2020-07-20 11:48AM EDT | 2022-06-17 | 311.55 | 301.20 | 308.35 | 0.00 | - | 2 | 11 | 41.27% |
© 2020 Verizon Media. All rights reserved.
