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:800.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814C00800000 | 2020-07-27 3:42PM EDT | 2020-08-14 | 0.13 | 0.00 | 0.30 | 0.00 | - | 3 | 9 | 142.38% |
| NFLX200821C00800000 | 2020-07-28 2:09PM EDT | 2020-08-21 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 43 | 96.68% |
| NFLX200828C00800000 | 2020-08-04 10:02AM EDT | 2020-08-28 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 9 | 79.20% |
| NFLX200918C00800000 | 2020-08-07 3:05PM EDT | 2020-09-18 | 0.40 | 0.37 | 0.50 | -0.22 | -35.48% | 5 | 249 | 61.57% |
| NFLX201120C00800000 | 2020-08-07 1:49PM EDT | 2020-11-20 | 2.50 | 2.45 | 2.91 | -0.46 | -15.54% | 25 | 44 | 51.11% |
| NFLX201218C00800000 | 2020-08-06 3:59PM EDT | 2020-12-18 | 4.10 | 3.30 | 3.80 | 0.00 | - | 3 | 41 | 48.56% |
| NFLX210115C00800000 | 2020-08-07 2:20PM EDT | 2021-01-15 | 4.80 | 5.00 | 5.55 | -0.80 | -14.29% | 57 | 625 | 47.81% |
| NFLX210618C00800000 | 2020-08-07 3:24PM EDT | 2021-06-18 | 14.08 | 14.05 | 17.00 | -2.72 | -16.19% | 1 | 149 | 45.82% |
| NFLX210917C00800000 | 2020-07-23 9:32AM EDT | 2021-09-17 | 21.00 | 20.45 | 23.70 | 0.00 | - | - | 71 | 44.95% |
| NFLX220121C00800000 | 2020-08-07 12:14PM EDT | 2022-01-21 | 31.05 | 30.60 | 32.40 | -0.57 | -1.80% | 1 | 3,399 | 43.95% |
| NFLX220617C00800000 | 2020-08-05 3:05PM EDT | 2022-06-17 | 44.00 | 35.85 | 43.05 | 0.00 | - | 2 | 76 | 43.57% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814P00800000 | 2020-08-04 2:33PM EDT | 2020-08-14 | 294.55 | 303.70 | 306.90 | 0.00 | - | 2 | 0 | 122.66% |
| NFLX200821P00800000 | 2020-07-16 11:19AM EDT | 2020-08-21 | 289.85 | 303.90 | 306.85 | 0.00 | - | - | 0 | 93.36% |
| NFLX200918P00800000 | 2020-07-30 10:15AM EDT | 2020-09-18 | 320.47 | 304.40 | 306.70 | 0.00 | - | - | 1 | 58.55% |
| NFLX210618P00800000 | 2020-08-04 3:01PM EDT | 2021-06-18 | 306.57 | 315.80 | 318.75 | 0.00 | - | 1 | 6 | 42.82% |
| NFLX220121P00800000 | 2020-07-10 10:36AM EDT | 2022-01-21 | 309.00 | 329.20 | 333.70 | 0.00 | - | 2 | 11 | 41.93% |
| NFLX220617P00800000 | 2020-08-04 10:02AM EDT | 2022-06-17 | 329.00 | 334.90 | 342.75 | 0.00 | - | 1 | 25 | 41.23% |
© 2020 Verizon Media. All rights reserved.
