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:405.00
Callsfor4 December 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201204C00405000 | 2020-11-27 9:34AM EST | 2020-12-04 | 82.30 | 85.60 | 87.60 | +3.35 | +4.24% | 1 | 5 | 65.48% |
| NFLX201218C00405000 | 2020-11-23 9:55AM EST | 2020-12-18 | 80.00 | 86.35 | 88.30 | 0.00 | - | 1 | 125 | 55.51% |
| NFLX201224C00405000 | 2020-11-20 1:52PM EST | 2020-12-24 | 89.05 | 86.75 | 88.70 | 0.00 | - | 1 | 1 | 51.22% |
| NFLX210115C00405000 | 2020-11-27 12:19PM EST | 2021-01-15 | 87.80 | 89.10 | 91.05 | +6.12 | +7.49% | 2 | 415 | 45.99% |
Putsfor4 December 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201204P00405000 | 2020-11-27 12:58PM EST | 2020-12-04 | 0.19 | 0.13 | 0.26 | -0.03 | -13.64% | 33 | 97 | 63.57% |
| NFLX201211P00405000 | 2020-11-24 3:25PM EST | 2020-12-11 | 0.62 | 0.27 | 0.54 | 0.00 | - | 5 | 42 | 50.15% |
| NFLX201218P00405000 | 2020-11-27 11:33AM EST | 2020-12-18 | 0.79 | 0.64 | 0.85 | -0.16 | -16.84% | 7 | 519 | 46.63% |
| NFLX201224P00405000 | 2020-11-27 12:46PM EST | 2020-12-24 | 1.20 | 1.00 | 1.29 | -0.36 | -23.08% | 2 | 45 | 44.70% |
| NFLX201231P00405000 | 2020-11-27 11:33AM EST | 2020-12-31 | 1.63 | 1.43 | 1.70 | -0.49 | -23.11% | 2 | 21 | 42.32% |
| NFLX210115P00405000 | 2020-11-27 12:28PM EST | 2021-01-15 | 3.40 | 3.05 | 3.30 | -0.42 | -10.99% | 39 | 905 | 41.58% |
© 2020 Verizon Media. All rights reserved.
