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:515.00
Callsfor4 December 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201204C00515000 | 2020-11-27 12:59PM EST | 2020-12-04 | 2.83 | 2.74 | 2.90 | +0.73 | +34.76% | 744 | 420 | 39.10% |
| NFLX201211C00515000 | 2020-11-27 12:49PM EST | 2020-12-11 | 5.70 | 5.45 | 5.90 | +1.00 | +21.28% | 126 | 149 | 37.70% |
| NFLX201218C00515000 | 2020-11-27 12:56PM EST | 2020-12-18 | 8.50 | 8.20 | 8.45 | +1.77 | +26.30% | 119 | 659 | 37.05% |
| NFLX201224C00515000 | 2020-11-27 12:56PM EST | 2020-12-24 | 9.60 | 9.50 | 10.20 | +1.15 | +13.61% | 5 | 36 | 36.32% |
| NFLX201231C00515000 | 2020-11-27 12:14PM EST | 2020-12-31 | 10.61 | 11.10 | 11.80 | +1.01 | +10.52% | 7 | 25 | 35.26% |
| NFLX210115C00515000 | 2020-11-27 12:17PM EST | 2021-01-15 | 15.90 | 16.70 | 17.15 | +1.40 | +9.66% | 71 | 234 | 37.23% |
| NFLX210219C00515000 | 2020-11-27 11:22AM EST | 2021-02-19 | 27.85 | 27.55 | 28.50 | +1.90 | +7.32% | 4 | 232 | 40.76% |
| NFLX210319C00515000 | 2020-11-27 12:15PM EST | 2021-03-19 | 30.86 | 31.70 | 32.75 | +1.14 | +3.84% | 2 | 78 | 39.25% |
| NFLX210618C00515000 | 2020-11-25 11:06AM EST | 2021-06-18 | 43.90 | 46.20 | 47.15 | 0.00 | - | 1 | 78 | 39.02% |
| NFLX230120C00515000 | 2020-11-25 11:50AM EST | 2023-01-20 | 100.46 | 103.10 | 108.00 | 0.00 | - | 3 | 7 | 41.21% |
Putsfor4 December 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201204P00515000 | 2020-11-27 12:24PM EST | 2020-12-04 | 29.01 | 26.05 | 27.05 | -3.10 | -9.65% | 18 | 125 | 41.71% |
| NFLX201211P00515000 | 2020-11-27 11:16AM EST | 2020-12-11 | 28.93 | 28.40 | 29.50 | -7.27 | -20.08% | 1 | 27 | 37.58% |
| NFLX201218P00515000 | 2020-11-27 12:58PM EST | 2020-12-18 | 31.45 | 31.45 | 31.95 | -5.91 | -15.82% | 29 | 563 | 36.73% |
| NFLX201224P00515000 | 2020-11-25 1:27PM EST | 2020-12-24 | 39.56 | 32.85 | 34.00 | +0.76 | +1.96% | 1 | 10 | 36.65% |
| NFLX210115P00515000 | 2020-11-27 12:12PM EST | 2021-01-15 | 41.21 | 39.20 | 40.60 | -3.64 | -8.12% | 24 | 63 | 36.97% |
| NFLX210219P00515000 | 2020-11-27 11:46AM EST | 2021-02-19 | 51.18 | 50.15 | 51.30 | -4.27 | -7.70% | 100 | 68 | 39.87% |
| NFLX210319P00515000 | 2020-11-16 3:21PM EST | 2021-03-19 | 64.50 | 54.50 | 55.35 | 0.00 | - | 4 | 109 | 38.30% |
| NFLX210618P00515000 | 2020-11-25 11:56AM EST | 2021-06-18 | 74.35 | 68.10 | 69.30 | 0.00 | - | 6 | 33 | 38.02% |
| NFLX230120P00515000 | 2020-11-20 3:30PM EST | 2023-01-20 | 125.75 | 119.60 | 123.75 | 0.00 | - | 1 | 1 | 38.44% |
© 2020 Verizon Media. All rights reserved.
