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:900.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814C00900000 | 2020-08-07 3:18PM EDT | 2020-08-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 158 | 137.50% |
| NFLX200821C00900000 | 2020-08-07 3:59PM EDT | 2020-08-21 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 82 | 722 | 97.66% |
| NFLX200828C00900000 | 2020-08-06 3:03PM EDT | 2020-08-28 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 3 | 124 | 87.11% |
| NFLX200918C00900000 | 2020-08-07 3:59PM EDT | 2020-09-18 | 0.24 | 0.04 | 0.37 | -0.09 | -27.27% | 167 | 1,073 | 68.07% |
| NFLX201120C00900000 | 2020-08-07 2:55PM EDT | 2020-11-20 | 1.48 | 1.37 | 1.89 | -0.43 | -22.51% | 6 | 128 | 55.79% |
| NFLX201218C00900000 | 2020-08-07 3:58PM EDT | 2020-12-18 | 2.28 | 2.00 | 2.51 | -0.13 | -5.39% | 3 | 132 | 52.19% |
| NFLX210115C00900000 | 2020-08-07 3:48PM EDT | 2021-01-15 | 3.40 | 2.99 | 3.40 | 0.00 | - | 28 | 579 | 50.39% |
| NFLX210618C00900000 | 2020-08-07 2:43PM EDT | 2021-06-18 | 8.25 | 8.40 | 9.40 | -0.85 | -9.34% | 6 | 311 | 45.07% |
| NFLX210917C00900000 | 2020-08-07 1:10PM EDT | 2021-09-17 | 12.70 | 11.30 | 14.40 | -1.80 | -12.41% | 3 | 15 | 44.26% |
| NFLX220121C00900000 | 2020-08-07 1:13PM EDT | 2022-01-21 | 20.00 | 19.80 | 22.45 | -3.00 | -13.04% | 2 | 22 | 43.98% |
| NFLX220617C00900000 | 2020-08-07 11:09AM EDT | 2022-06-17 | 30.00 | 24.65 | 31.30 | -1.00 | -3.23% | 2 | 55 | 43.40% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200814P00900000 | 2020-07-14 10:15AM EDT | 2020-08-14 | 398.85 | 404.75 | 406.35 | 0.00 | - | 6 | 2 | 184.18% |
| NFLX200821P00900000 | 2020-07-28 10:02AM EDT | 2020-08-21 | 410.35 | 403.90 | 406.90 | 0.00 | - | 3 | 0 | 115.63% |
| NFLX200918P00900000 | 2020-07-31 9:37AM EDT | 2020-09-18 | 414.15 | 404.10 | 406.50 | 0.00 | - | 18 | 18 | 58.40% |
| NFLX210917P00900000 | 2020-08-04 9:59AM EDT | 2021-09-17 | 404.49 | 411.50 | 417.15 | 0.00 | - | 1 | 2 | 42.15% |
© 2020 Verizon Media. All rights reserved.
