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:860.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814C00860000 | 2020-08-04 9:30AM EDT | 2020-08-14 | 0.07 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 160.74% |
| NFLX200821C00860000 | 2020-07-31 1:29PM EDT | 2020-08-21 | 0.01 | 0.01 | 0.20 | 0.00 | - | 1 | 48 | 105.47% |
| NFLX200828C00860000 | 2020-08-07 3:22PM EDT | 2020-08-28 | 0.07 | 0.05 | 0.09 | -0.01 | -12.50% | 10 | 56 | 81.84% |
| NFLX200918C00860000 | 2020-08-07 3:58PM EDT | 2020-09-18 | 0.40 | 0.09 | 0.41 | -0.10 | -20.00% | 2 | 115 | 64.94% |
| NFLX201120C00860000 | 2020-07-30 9:53AM EDT | 2020-11-20 | 1.85 | 1.74 | 2.27 | 0.00 | - | 1 | 9 | 54.18% |
| NFLX201218C00860000 | 2020-08-04 10:31AM EDT | 2020-12-18 | 3.35 | 2.33 | 2.93 | 0.00 | - | 2 | 9 | 50.39% |
| NFLX210115C00860000 | 2020-08-07 1:24PM EDT | 2021-01-15 | 3.55 | 3.55 | 4.05 | -1.05 | -22.83% | 1 | 37 | 49.63% |
| NFLX210618C00860000 | 2020-08-05 2:33PM EDT | 2021-06-18 | 12.00 | 10.25 | 11.25 | 0.00 | - | 1 | 2 | 44.66% |
| NFLX210917C00860000 | 2020-07-20 12:14AM EDT | 2021-09-17 | 19.60 | 13.35 | 18.10 | 0.00 | - | - | 3 | 44.90% |
| NFLX220617C00860000 | 2020-07-24 10:55AM EDT | 2022-06-17 | 31.48 | 29.20 | 35.30 | 0.00 | - | 1 | 1 | 43.36% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814P00860000 | 2020-08-07 2:53PM EDT | 2020-08-14 | 368.40 | 364.75 | 366.35 | +17.20 | +4.90% | 2 | 3 | 172.07% |
| NFLX200821P00860000 | 2020-08-07 1:42PM EDT | 2020-08-21 | 369.05 | 363.75 | 366.80 | +0.75 | +0.20% | 1 | 0 | 85.94% |
| NFLX200918P00860000 | 2020-07-20 3:56PM EDT | 2020-09-18 | 357.80 | 364.20 | 366.65 | 0.00 | - | 39 | 5 | 62.11% |
© 2020 Verizon Media. All rights reserved.
