Singapore markets open in 8 hours 3 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:800.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201120C00800000 | 2020-10-23 11:56AM EDT | 2020-11-20 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 11 | 350 | 64.16% |
| NFLX201218C00800000 | 2020-10-23 3:26PM EDT | 2020-12-18 | 0.51 | 0.39 | 0.76 | -0.14 | -21.54% | 1 | 98 | 56.49% |
| NFLX210115C00800000 | 2020-10-23 2:43PM EDT | 2021-01-15 | 1.17 | 1.15 | 1.30 | -0.11 | -8.59% | 20 | 1,101 | 51.27% |
| NFLX210219C00800000 | 2020-10-23 2:47PM EDT | 2021-02-19 | 2.48 | 2.31 | 2.74 | -0.12 | -4.62% | 3 | 136 | 49.32% |
| NFLX210319C00800000 | 2020-10-23 10:38AM EDT | 2021-03-19 | 3.20 | 3.15 | 3.65 | -0.65 | -16.88% | 1 | 138 | 46.86% |
| NFLX210618C00800000 | 2020-10-21 12:19PM EDT | 2021-06-18 | 10.28 | 8.20 | 8.70 | 0.00 | - | 14 | 313 | 44.69% |
| NFLX210716C00800000 | 2020-10-07 1:09PM EDT | 2021-07-16 | 24.95 | 10.40 | 10.95 | 0.00 | - | 2 | 3 | 44.88% |
| NFLX210917C00800000 | 2020-10-21 10:31AM EDT | 2021-09-17 | 18.00 | 14.15 | 15.00 | 0.00 | - | 3 | 450 | 44.08% |
| NFLX220121C00800000 | 2020-10-23 3:31PM EDT | 2022-01-21 | 24.20 | 23.90 | 24.60 | -0.35 | -1.43% | 87 | 3,841 | 43.88% |
| NFLX220617C00800000 | 2020-10-23 3:58PM EDT | 2022-06-17 | 33.39 | 30.45 | 36.80 | -1.84 | -5.22% | 25 | 366 | 44.26% |
| NFLX230120C00800000 | 2020-10-23 2:27PM EDT | 2023-01-20 | 51.34 | 48.05 | 54.45 | -1.51 | -2.86% | 12 | 171 | 44.76% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201120P00800000 | 2020-09-21 10:05AM EDT | 2020-11-20 | 325.40 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| NFLX210115P00800000 | 2020-09-21 12:11AM EDT | 2021-01-15 | 313.75 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| NFLX210219P00800000 | 2020-09-21 12:11AM EDT | 2021-02-19 | 339.75 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| NFLX210319P00800000 | 2020-09-18 2:42PM EDT | 2021-03-19 | 340.30 | 278.50 | 280.70 | 0.00 | - | 6 | 11 | 0.00% |
| NFLX210618P00800000 | 2020-08-04 3:01PM EDT | 2021-06-18 | 306.57 | 297.20 | 302.05 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX220121P00800000 | 2020-10-20 1:20PM EDT | 2022-01-21 | 306.69 | 330.45 | 333.30 | 0.00 | - | 2 | 43 | 42.05% |
| NFLX220617P00800000 | 2020-10-23 9:46AM EDT | 2022-06-17 | 341.18 | 337.40 | 342.70 | -3.74 | -1.08% | 6 | 25 | 41.49% |
© 2020 Verizon Media. All rights reserved.
