Singapore markets closed
Straits Times Index
2,855.82-1.66(-0.06%)Nikkei
26,644.71+107.40(+0.40%)Hang Seng
26,894.68+75.23(+0.28%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
491.36+6.36 (+1.31%)
At close: 1:00PM EST
Strike:340.00
Callsfor4 December 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201218C00340000 | 2020-11-13 12:06PM EST | 2020-12-18 | 142.95 | 150.70 | 152.65 | 0.00 | - | 1 | 7 | 69.19% |
| NFLX210115C00340000 | 2020-11-24 11:03AM EST | 2021-01-15 | 139.75 | 151.70 | 153.65 | 0.00 | - | 1 | 487 | 56.84% |
| NFLX210219C00340000 | 2020-11-20 11:03AM EST | 2021-02-19 | 145.88 | 152.95 | 154.90 | 0.00 | - | 1 | 27 | 53.47% |
| NFLX210319C00340000 | 2020-11-20 10:26AM EST | 2021-03-19 | 147.75 | 154.05 | 156.00 | 0.00 | - | 1 | 12 | 49.52% |
| NFLX210618C00340000 | 2020-11-16 10:22AM EST | 2021-06-18 | 152.40 | 158.90 | 160.80 | 0.00 | - | 4 | 108 | 45.07% |
| NFLX210716C00340000 | 2020-10-04 11:11PM EST | 2021-07-16 | 188.45 | 170.50 | 172.45 | 0.00 | - | - | 1 | 55.47% |
| NFLX210917C00340000 | 2020-10-23 9:34AM EST | 2021-09-17 | 166.90 | 163.15 | 165.05 | 0.00 | - | 1 | 16 | 42.45% |
| NFLX220121C00340000 | 2020-11-03 10:39AM EST | 2022-01-21 | 181.00 | 172.25 | 174.10 | 0.00 | - | 8 | 203 | 43.27% |
| NFLX220318C00340000 | 2020-11-03 2:13PM EST | 2022-03-18 | 180.80 | 174.05 | 176.60 | 0.00 | - | 2 | 1 | 42.51% |
| NFLX220617C00340000 | 2020-11-20 2:41PM EST | 2022-06-17 | 185.60 | 178.60 | 182.75 | 0.00 | - | 10 | 58 | 43.00% |
| NFLX230120C00340000 | 2020-11-18 2:53PM EST | 2023-01-20 | 192.59 | 191.30 | 195.20 | 0.00 | - | 18 | 13 | 43.20% |
Putsfor4 December 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201204P00340000 | 2020-11-25 12:30PM EST | 2020-12-04 | 0.04 | 0.01 | 0.13 | 0.00 | - | 40 | 64 | 100.20% |
| NFLX201218P00340000 | 2020-11-18 9:46AM EST | 2020-12-18 | 0.47 | 0.01 | 0.27 | 0.00 | - | 4 | 171 | 62.50% |
| NFLX201224P00340000 | 2020-11-16 10:10AM EST | 2020-12-24 | 0.68 | 0.15 | 0.41 | 0.00 | - | 3 | 3 | 60.11% |
| NFLX210115P00340000 | 2020-11-27 12:08PM EST | 2021-01-15 | 0.90 | 0.81 | 0.95 | -0.25 | -21.74% | 81 | 791 | 52.98% |
| NFLX210219P00340000 | 2020-11-27 11:12AM EST | 2021-02-19 | 2.00 | 1.80 | 2.10 | -0.26 | -11.50% | 11 | 138 | 47.62% |
| NFLX210319P00340000 | 2020-11-27 12:58PM EST | 2021-03-19 | 2.87 | 2.72 | 2.98 | -1.26 | -30.51% | 7 | 1,061 | 44.51% |
| NFLX210618P00340000 | 2020-11-27 10:29AM EST | 2021-06-18 | 7.50 | 7.00 | 7.45 | -1.09 | -12.69% | 1 | 584 | 41.94% |
| NFLX210716P00340000 | 2020-11-23 3:10PM EST | 2021-07-16 | 11.00 | 8.90 | 9.25 | 0.00 | - | 2 | 23 | 42.01% |
| NFLX210917P00340000 | 2020-11-24 2:38PM EST | 2021-09-17 | 13.60 | 11.60 | 12.30 | 0.00 | - | 193 | 2,209 | 40.92% |
| NFLX220121P00340000 | 2020-11-25 9:35AM EST | 2022-01-21 | 20.98 | 18.60 | 19.60 | 0.00 | - | 2 | 344 | 40.73% |
| NFLX220617P00340000 | 2020-11-19 2:44PM EST | 2022-06-17 | 28.70 | 24.15 | 26.60 | 0.00 | - | 25 | 344 | 39.89% |
| NFLX230120P00340000 | 2020-11-25 12:35PM EST | 2023-01-20 | 37.35 | 34.15 | 38.55 | 0.00 | - | 12 | 5 | 40.46% |
© 2020 Verizon Media. All rights reserved.
