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:485.00
Callsfor4 December 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201204C00485000 | 2020-11-27 12:57PM EST | 2020-12-04 | 12.85 | 12.85 | 13.35 | +3.20 | +33.16% | 1,192 | 545 | 36.51% |
| NFLX201211C00485000 | 2020-11-27 12:59PM EST | 2020-12-11 | 17.20 | 17.00 | 17.40 | +3.45 | +25.09% | 198 | 406 | 36.69% |
| NFLX201218C00485000 | 2020-11-27 12:59PM EST | 2020-12-18 | 20.34 | 20.10 | 20.80 | +3.46 | +20.50% | 494 | 1,271 | 37.34% |
| NFLX201224C00485000 | 2020-11-27 12:26PM EST | 2020-12-24 | 22.00 | 21.90 | 22.70 | +2.85 | +14.88% | 95 | 169 | 36.55% |
| NFLX201231C00485000 | 2020-11-27 12:59PM EST | 2020-12-31 | 24.10 | 23.50 | 24.70 | +2.85 | +13.41% | 26 | 86 | 35.97% |
| NFLX210115C00485000 | 2020-11-27 12:59PM EST | 2021-01-15 | 29.45 | 29.25 | 30.35 | +3.25 | +12.40% | 91 | 3,386 | 37.94% |
| NFLX210219C00485000 | 2020-11-27 12:43PM EST | 2021-02-19 | 40.86 | 40.40 | 41.30 | +2.66 | +6.96% | 300 | 183 | 40.77% |
| NFLX210319C00485000 | 2020-11-27 12:15PM EST | 2021-03-19 | 43.55 | 44.75 | 45.75 | +1.48 | +3.52% | 8 | 227 | 39.46% |
| NFLX210618C00485000 | 2020-11-27 11:31AM EST | 2021-06-18 | 59.62 | 59.25 | 60.00 | +3.32 | +5.90% | 19 | 155 | 39.21% |
| NFLX230120C00485000 | 2020-11-23 2:29PM EST | 2023-01-20 | 114.30 | 115.00 | 120.00 | 0.00 | - | 1 | 78 | 41.54% |
Putsfor4 December 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201204P00485000 | 2020-11-27 12:58PM EST | 2020-12-04 | 6.45 | 6.45 | 6.70 | -3.25 | -33.51% | 574 | 299 | 35.39% |
| NFLX201211P00485000 | 2020-11-27 11:57AM EST | 2020-12-11 | 10.98 | 10.45 | 10.85 | -2.47 | -18.36% | 55 | 65 | 36.18% |
| NFLX201218P00485000 | 2020-11-27 12:59PM EST | 2020-12-18 | 13.81 | 13.50 | 13.95 | -2.77 | -16.71% | 229 | 751 | 36.28% |
| NFLX201224P00485000 | 2020-11-25 1:01PM EST | 2020-12-24 | 15.60 | 15.25 | 15.95 | -3.15 | -16.80% | 2 | 35 | 35.81% |
| NFLX201231P00485000 | 2020-11-27 11:11AM EST | 2020-12-31 | 16.73 | 16.65 | 17.75 | -4.05 | -19.49% | 10 | 25 | 34.97% |
| NFLX210115P00485000 | 2020-11-27 12:59PM EST | 2021-01-15 | 22.88 | 22.15 | 23.05 | -2.87 | -11.15% | 42 | 3,103 | 36.62% |
| NFLX210219P00485000 | 2020-11-27 12:38PM EST | 2021-02-19 | 34.85 | 33.55 | 34.25 | -3.00 | -7.93% | 1 | 98 | 40.04% |
| NFLX210319P00485000 | 2020-11-27 10:56AM EST | 2021-03-19 | 39.55 | 37.30 | 38.35 | -4.81 | -10.84% | 16 | 185 | 38.50% |
| NFLX210618P00485000 | 2020-11-27 11:44AM EST | 2021-06-18 | 52.08 | 51.35 | 52.25 | -4.62 | -8.15% | 4 | 37 | 38.26% |
| NFLX230120P00485000 | 2020-11-17 10:39AM EST | 2023-01-20 | 107.55 | 101.30 | 105.75 | 0.00 | - | 2 | 12 | 38.69% |
© 2020 Verizon Media. All rights reserved.
