Singapore Markets closed
Straits Times Index
2,839.89+17.55(+0.62%)Nikkei
26,751.24-58.13(-0.22%)Hang Seng
26,835.92+107.42(+0.40%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
498.31+0.79 (+0.16%)
At close: 4:00PM EST
Callsfor11 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201211C00380000 | 2020-11-02 10:07AM EST | 380.00 | 106.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX201211C00390000 | 2020-11-02 10:29AM EST | 390.00 | 97.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX201211C00395000 | 2020-11-02 10:29AM EST | 395.00 | 92.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX201211C00410000 | 2020-11-05 11:46AM EST | 410.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX201211C00420000 | 2020-10-30 2:27PM EST | 420.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX201211C00430000 | 2020-11-09 3:44PM EST | 430.00 | 52.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX201211C00445000 | 2020-11-10 11:57AM EST | 445.00 | 44.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX201211C00450000 | 2020-11-10 3:33PM EST | 450.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX201211C00455000 | 2020-11-10 1:04PM EST | 455.00 | 37.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX201211C00460000 | 2020-11-10 11:58AM EST | 460.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NFLX201211C00465000 | 2020-11-06 3:25PM EST | 465.00 | 23.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX201211C00467500 | 2020-11-10 10:32AM EST | 467.50 | 23.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX201211C00470000 | 2020-11-10 1:23PM EST | 470.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NFLX201211C00472500 | 2020-11-10 3:54PM EST | 472.50 | 26.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX201211C00475000 | 2020-11-10 12:48PM EST | 475.00 | 24.92 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX201211C00477500 | 2020-11-10 3:42PM EST | 477.50 | 25.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX201211C00480000 | 2020-11-10 12:03PM EST | 480.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NFLX201211C00482500 | 2020-11-10 1:45PM EST | 482.50 | 21.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX201211C00485000 | 2020-11-10 3:54PM EST | 485.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NFLX201211C00487500 | 2020-11-10 2:30PM EST | 487.50 | 18.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NFLX201211C00490000 | 2020-11-10 2:26PM EST | 490.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX201211C00492500 | 2020-11-10 3:54PM EST | 492.50 | 16.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX201211C00495000 | 2020-11-10 3:44PM EST | 495.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX201211C00497500 | 2020-11-10 2:27PM EST | 497.50 | 14.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX201211C00500000 | 2020-11-10 3:47PM EST | 500.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
| NFLX201211C00502500 | 2020-11-10 2:16PM EST | 502.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NFLX201211C00505000 | 2020-11-10 9:55AM EST | 505.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX201211C00507500 | 2020-11-10 11:12AM EST | 507.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NFLX201211C00510000 | 2020-11-10 11:31AM EST | 510.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NFLX201211C00515000 | 2020-11-09 2:36PM EST | 515.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX201211C00520000 | 2020-11-10 2:56PM EST | 520.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NFLX201211C00525000 | 2020-11-10 2:35PM EST | 525.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NFLX201211C00530000 | 2020-11-10 11:40AM EST | 530.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NFLX201211C00535000 | 2020-11-10 10:17AM EST | 535.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX201211C00540000 | 2020-11-10 3:55PM EST | 540.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 12.50% |
| NFLX201211C00545000 | 2020-11-10 12:08PM EST | 545.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX201211C00550000 | 2020-11-10 12:29PM EST | 550.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NFLX201211C00555000 | 2020-11-10 9:33AM EST | 555.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX201211C00560000 | 2020-11-10 10:17AM EST | 560.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NFLX201211C00565000 | 2020-11-09 11:45AM EST | 565.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX201211C00570000 | 2020-11-10 12:05PM EST | 570.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NFLX201211C00580000 | 2020-11-09 10:54AM EST | 580.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX201211C00590000 | 2020-11-06 9:42AM EST | 590.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX201211C00600000 | 2020-11-10 9:30AM EST | 600.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX201211C00610000 | 2020-11-06 11:35AM EST | 610.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX201211C00620000 | 2020-11-09 3:49PM EST | 620.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NFLX201211C00640000 | 2020-11-09 9:35AM EST | 640.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX201211C00650000 | 2020-11-09 12:38PM EST | 650.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX201211C00660000 | 2020-11-06 1:06PM EST | 660.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX201211C00700000 | 2020-11-05 2:15PM EST | 700.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor11 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201211P00245000 | 2020-11-06 10:46AM EST | 245.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX201211P00320000 | 2020-10-30 8:41AM EST | 320.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NFLX201211P00330000 | 2020-11-03 11:40AM EST | 330.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NFLX201211P00355000 | 2020-11-03 11:33AM EST | 355.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NFLX201211P00360000 | 2020-11-05 3:11PM EST | 360.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NFLX201211P00370000 | 2020-10-30 1:25PM EST | 370.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX201211P00375000 | 2020-11-10 3:44PM EST | 375.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| NFLX201211P00380000 | 2020-11-10 3:44PM EST | 380.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| NFLX201211P00385000 | 2020-11-10 9:56AM EST | 385.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX201211P00390000 | 2020-11-10 3:03PM EST | 390.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX201211P00400000 | 2020-11-10 3:57PM EST | 400.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NFLX201211P00405000 | 2020-11-09 3:48PM EST | 405.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NFLX201211P00410000 | 2020-11-10 11:41AM EST | 410.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX201211P00415000 | 2020-11-10 2:05PM EST | 415.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NFLX201211P00420000 | 2020-11-10 1:58PM EST | 420.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NFLX201211P00425000 | 2020-11-10 3:12PM EST | 425.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX201211P00430000 | 2020-11-10 10:40AM EST | 430.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NFLX201211P00435000 | 2020-11-10 11:47AM EST | 435.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NFLX201211P00440000 | 2020-11-10 2:10PM EST | 440.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NFLX201211P00445000 | 2020-11-10 3:55PM EST | 445.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NFLX201211P00450000 | 2020-11-10 3:55PM EST | 450.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| NFLX201211P00455000 | 2020-11-10 3:44PM EST | 455.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| NFLX201211P00460000 | 2020-11-10 3:44PM EST | 460.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NFLX201211P00465000 | 2020-11-10 11:26AM EST | 465.00 | 15.24 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NFLX201211P00467500 | 2020-11-10 1:25PM EST | 467.50 | 16.27 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| NFLX201211P00470000 | 2020-11-10 1:41PM EST | 470.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| NFLX201211P00472500 | 2020-11-10 3:49PM EST | 472.50 | 17.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NFLX201211P00475000 | 2020-11-10 3:40PM EST | 475.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NFLX201211P00477500 | 2020-11-10 10:12AM EST | 477.50 | 19.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX201211P00480000 | 2020-11-10 2:37PM EST | 480.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX201211P00482500 | 2020-10-30 11:59AM EST | 482.50 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX201211P00485000 | 2020-11-09 3:57PM EST | 485.00 | 23.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX201211P00487500 | 2020-11-05 1:46PM EST | 487.50 | 16.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX201211P00490000 | 2020-11-09 3:26PM EST | 490.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX201211P00492500 | 2020-11-06 2:18PM EST | 492.50 | 26.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NFLX201211P00495000 | 2020-11-09 9:30AM EST | 495.00 | 30.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NFLX201211P00497500 | 2020-11-09 3:50PM EST | 497.50 | 31.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| NFLX201211P00500000 | 2020-11-09 3:50PM EST | 500.00 | 37.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX201211P00502500 | 2020-11-10 10:49AM EST | 502.50 | 39.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX201211P00505000 | 2020-11-06 3:01PM EST | 505.00 | 21.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX201211P00510000 | 2020-11-06 2:18PM EST | 510.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX201211P00515000 | 2020-11-05 1:00PM EST | 515.00 | 28.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX201211P00520000 | 2020-10-29 2:15PM EST | 520.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX201211P00525000 | 2020-11-06 9:57AM EST | 525.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX201211P00540000 | 2020-11-03 9:54AM EST | 540.00 | 64.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX201211P00550000 | 2020-11-03 9:54AM EST | 550.00 | 72.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
