Singapore markets open in 6 hours 55 minutes
Straits Times Index
2,822.34+11.39(+0.41%)S&P 500
3,674.70+5.69(+0.16%)Dow
30,062.23+178.44(+0.60%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
501.28-2.10 (-0.42%)
As of 1:05PM EST. Market open.
Strike:555.00
Callsfor4 December 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201204C00555000 | 2020-12-03 11:23AM EST | 2020-12-04 | 0.03 | 0.03 | 0.05 | -0.11 | -78.57% | 32 | 373 | 54.69% |
| NFLX201211C00555000 | 2020-12-03 12:33PM EST | 2020-12-11 | 0.78 | 0.76 | 0.82 | -0.54 | -40.91% | 15 | 190 | 40.96% |
| NFLX201218C00555000 | 2020-12-03 12:35PM EST | 2020-12-18 | 2.25 | 2.27 | 2.40 | -0.68 | -23.21% | 162 | 612 | 40.00% |
| NFLX201224C00555000 | 2020-12-03 12:04PM EST | 2020-12-24 | 3.30 | 3.25 | 3.45 | -0.66 | -16.67% | 23 | 64 | 38.06% |
| NFLX201231C00555000 | 2020-12-03 11:01AM EST | 2020-12-31 | 4.50 | 4.50 | 4.80 | -0.75 | -14.29% | 43 | 48 | 37.02% |
| NFLX210115C00555000 | 2020-12-03 12:19PM EST | 2021-01-15 | 8.60 | 8.90 | 9.10 | -1.06 | -10.97% | 15 | 227 | 38.59% |
| NFLX210219C00555000 | 2020-11-27 11:14AM EST | 2021-02-19 | 15.70 | 19.55 | 19.85 | 0.00 | - | 3 | 4 | 42.20% |
| NFLX210319C00555000 | 2020-12-01 3:52PM EST | 2021-03-19 | 24.58 | 23.55 | 23.80 | 0.00 | - | 7 | 87 | 40.20% |
| NFLX210618C00555000 | 2020-12-02 9:54AM EST | 2021-06-18 | 40.40 | 37.75 | 38.45 | +4.42 | +12.28% | 1 | 7 | 39.88% |
Putsfor4 December 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201204P00555000 | 2020-10-23 9:54AM EST | 2020-12-04 | 78.45 | 65.90 | 70.00 | 0.00 | - | 2 | 2 | 222.72% |
| NFLX201211P00555000 | 2020-12-01 2:10PM EST | 2020-12-11 | 50.20 | 53.20 | 54.50 | 0.00 | - | - | 1 | 40.50% |
| NFLX201218P00555000 | 2020-12-01 11:35AM EST | 2020-12-18 | 54.98 | 54.85 | 56.40 | 0.00 | - | 14 | 89 | 41.30% |
| NFLX201224P00555000 | 2020-11-27 9:57AM EST | 2020-12-24 | 73.01 | 55.40 | 57.10 | 0.00 | - | 1 | 1 | 37.81% |
| NFLX210115P00555000 | 2020-12-01 11:31AM EST | 2021-01-15 | 61.95 | 61.30 | 62.30 | 0.00 | - | 4 | 29 | 37.63% |
| NFLX210319P00555000 | 2020-11-05 2:13PM EST | 2021-03-19 | 77.36 | 75.70 | 76.25 | 0.00 | - | 2 | 21 | 38.95% |
| NFLX210618P00555000 | 2020-11-16 12:34PM EST | 2021-06-18 | 106.37 | 89.25 | 90.25 | 0.00 | - | 1 | 2 | 38.57% |
© 2020 Verizon Media. All rights reserved.
