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:710.00
Callsfor4 December 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201204C00710000 | 2020-11-16 12:10AM EST | 2020-12-04 | 0.10 | 0.00 | 0.14 | 0.00 | - | - | 1 | 96.48% |
| NFLX201211C00710000 | 2020-11-27 10:01AM EST | 2020-12-11 | 0.13 | 0.00 | 0.15 | -0.06 | -31.58% | 1 | 11 | 68.75% |
| NFLX201218C00710000 | 2020-11-10 1:01PM EST | 2020-12-18 | 0.20 | 0.01 | 0.25 | 0.00 | - | 4 | 45 | 59.38% |
| NFLX210115C00710000 | 2020-11-25 3:50PM EST | 2021-01-15 | 0.70 | 0.70 | 0.97 | 0.00 | - | 1 | 1,105 | 50.66% |
| NFLX210219C00710000 | 2020-11-25 3:22PM EST | 2021-02-19 | 2.02 | 2.10 | 2.32 | 0.00 | - | 1 | 23 | 45.10% |
| NFLX210618C00710000 | 2020-11-20 2:24PM EST | 2021-06-18 | 10.00 | 8.10 | 8.45 | 0.00 | - | 1 | 129 | 39.12% |
| NFLX210917C00710000 | 2020-11-04 2:59PM EST | 2021-09-17 | 22.80 | 14.05 | 14.80 | 0.00 | - | 1 | 12 | 38.45% |
| NFLX220121C00710000 | 2020-11-16 10:48AM EST | 2022-01-21 | 24.10 | 23.75 | 25.05 | 0.00 | - | 7 | 117 | 38.78% |
| NFLX220617C00710000 | 2020-10-26 11:26AM EST | 2022-06-17 | 46.65 | 33.00 | 36.35 | 0.00 | - | 2 | 122 | 38.89% |
Putsfor4 December 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201218P00710000 | 2020-11-06 10:05AM EST | 2020-12-18 | 227.40 | 217.65 | 219.60 | 0.00 | - | 1 | 2 | 77.30% |
| NFLX210115P00710000 | 2020-11-09 10:37AM EST | 2021-01-15 | 218.95 | 198.40 | 202.45 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX210219P00710000 | 2020-10-20 11:47AM EST | 2021-02-19 | 195.95 | 225.75 | 228.65 | 0.00 | - | - | 5 | 61.07% |
| NFLX210618P00710000 | 2020-11-10 9:32AM EST | 2021-06-18 | 248.70 | 224.15 | 225.95 | 0.00 | - | 1 | 3 | 37.68% |
| NFLX210917P00710000 | 2020-11-20 10:03AM EST | 2021-09-17 | 240.00 | 229.50 | 231.35 | 0.00 | - | 1 | 9 | 36.68% |
| NFLX220121P00710000 | 2020-07-22 9:44AM EST | 2022-01-21 | 257.85 | 249.10 | 254.25 | 0.00 | - | - | 0 | 44.84% |
| NFLX220617P00710000 | 2020-07-14 11:16AM EST | 2022-06-17 | 256.35 | 267.70 | 275.25 | 0.00 | - | 50 | 32 | 47.98% |
© 2020 Verizon Media. All rights reserved.
