Singapore markets closed
Straits Times Index
2,839.89+17.55(+0.62%)Nikkei
26,751.24-58.13(-0.22%)Hang Seng
26,835.92+107.42(+0.40%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
499.44+1.92 (+0.39%)
As of 3:07PM EST. Market open.
Strike:565.00
Callsfor4 December 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201204C00565000 | 2020-12-04 1:27PM EST | 2020-12-04 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 455 | 75.00% |
| NFLX201211C00565000 | 2020-12-04 2:31PM EST | 2020-12-11 | 0.32 | 0.32 | 0.37 | -0.08 | -20.00% | 73 | 76 | 43.63% |
| NFLX201218C00565000 | 2020-12-04 12:13PM EST | 2020-12-18 | 1.21 | 1.23 | 1.28 | -0.04 | -3.20% | 22 | 423 | 40.56% |
| NFLX201224C00565000 | 2020-12-04 2:27PM EST | 2020-12-24 | 1.90 | 1.89 | 2.14 | -0.53 | -21.81% | 3 | 28 | 38.84% |
| NFLX210115C00565000 | 2020-12-04 2:19PM EST | 2021-01-15 | 6.58 | 6.50 | 6.70 | +0.08 | +1.23% | 16 | 849 | 38.67% |
| NFLX210219C00565000 | 2020-12-02 3:27PM EST | 2021-02-19 | 18.00 | 16.10 | 16.40 | 0.00 | - | 5 | 64 | 42.02% |
| NFLX210319C00565000 | 2020-12-03 12:42PM EST | 2021-03-19 | 21.01 | 19.90 | 20.30 | 0.00 | - | 1 | 77 | 40.16% |
| NFLX210618C00565000 | 2020-12-04 2:39PM EST | 2021-06-18 | 34.00 | 33.60 | 34.40 | +0.15 | +0.44% | 2 | 19 | 39.75% |
Putsfor4 December 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201204P00565000 | 2020-11-25 3:14PM EST | 2020-12-04 | 70.36 | 64.70 | 66.20 | -8.57 | -10.86% | 3 | 4 | 136.08% |
| NFLX201218P00565000 | 2020-12-01 10:07AM EST | 2020-12-18 | 67.05 | 65.75 | 67.40 | 0.00 | - | 2 | 64 | 44.24% |
| NFLX201224P00565000 | 2020-12-03 2:02PM EST | 2020-12-24 | 67.45 | 66.65 | 67.65 | 0.00 | - | 2 | 3 | 38.62% |
| NFLX210115P00565000 | 2020-11-05 2:13PM EST | 2021-01-15 | 69.45 | 71.10 | 71.85 | 0.00 | - | 6 | 14 | 37.80% |
| NFLX210319P00565000 | 2020-11-13 9:34AM EST | 2021-03-19 | 97.15 | 84.20 | 84.85 | 0.00 | - | 1 | 20 | 39.13% |
| NFLX210618P00565000 | 2020-11-19 12:21PM EST | 2021-06-18 | 108.25 | 96.85 | 98.15 | 0.00 | - | 2 | 5 | 38.49% |
© 2020 Verizon Media. All rights reserved.
