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:415.00
Callsfor4 December 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201218C00415000 | 2020-11-25 9:42AM EST | 2020-12-18 | 71.57 | 76.65 | 78.55 | 0.00 | - | 1 | 70 | 51.47% |
| NFLX201224C00415000 | 2020-11-16 12:10AM EST | 2020-12-24 | 67.32 | 77.15 | 79.10 | 0.00 | - | - | 2 | 48.10% |
| NFLX210115C00415000 | 2020-11-23 3:52PM EST | 2021-01-15 | 69.45 | 80.15 | 81.90 | 0.00 | - | 6 | 696 | 44.03% |
| NFLX210319C00415000 | 2020-11-25 11:10AM EST | 2021-03-19 | 83.37 | 88.80 | 90.45 | 0.00 | - | 4 | 89 | 41.70% |
Putsfor4 December 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201204P00415000 | 2020-11-27 12:53PM EST | 2020-12-04 | 0.18 | 0.18 | 0.25 | -0.11 | -37.93% | 21 | 124 | 57.32% |
| NFLX201211P00415000 | 2020-11-27 9:41AM EST | 2020-12-11 | 0.67 | 0.42 | 0.69 | -0.30 | -30.93% | 1 | 138 | 49.10% |
| NFLX201218P00415000 | 2020-11-27 12:44PM EST | 2020-12-18 | 1.10 | 1.05 | 1.14 | -0.15 | -12.00% | 47 | 815 | 44.29% |
| NFLX201224P00415000 | 2020-11-25 11:20AM EST | 2020-12-24 | 1.60 | 1.41 | 1.65 | -0.37 | -18.78% | 3 | 67 | 42.40% |
| NFLX201231P00415000 | 2020-11-25 3:04PM EST | 2020-12-31 | 2.13 | 2.00 | 2.19 | -0.29 | -11.98% | 2 | 224 | 40.45% |
| NFLX210115P00415000 | 2020-11-27 12:58PM EST | 2021-01-15 | 4.13 | 3.95 | 4.15 | -0.72 | -14.85% | 145 | 803 | 40.20% |
| NFLX210319P00415000 | 2020-11-27 11:31AM EST | 2021-03-19 | 12.18 | 12.15 | 12.55 | -1.57 | -11.42% | 18 | 337 | 39.66% |
© 2020 Verizon Media. All rights reserved.
