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:760.00
Callsfor4 December 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201218C00760000 | 2020-11-23 1:05PM EST | 2020-12-18 | 0.10 | 0.00 | 0.07 | 0.00 | - | 110 | 224 | 60.74% |
| NFLX210115C00760000 | 2020-11-23 11:42AM EST | 2021-01-15 | 0.60 | 0.43 | 0.67 | 0.00 | - | 1 | 396 | 53.59% |
| NFLX210219C00760000 | 2020-11-10 9:41AM EST | 2021-02-19 | 1.67 | 1.25 | 1.54 | 0.00 | - | 2 | 91 | 47.83% |
| NFLX210319C00760000 | 2020-11-19 9:30AM EST | 2021-03-19 | 1.94 | 1.80 | 2.09 | 0.00 | - | 1 | 308 | 43.70% |
| NFLX210618C00760000 | 2020-11-27 12:08PM EST | 2021-06-18 | 5.41 | 5.25 | 5.65 | -1.39 | -20.44% | 1 | 74 | 39.79% |
| NFLX210716C00760000 | 2020-11-23 10:08AM EST | 2021-07-16 | 7.45 | 6.90 | 7.35 | 0.00 | - | 1 | 17 | 39.74% |
| NFLX210917C00760000 | 2020-11-18 11:54AM EST | 2021-09-17 | 10.75 | 9.80 | 10.30 | 0.00 | - | 1 | 8 | 38.49% |
| NFLX220121C00760000 | 2020-11-20 10:50AM EST | 2022-01-21 | 18.70 | 17.90 | 18.90 | 0.00 | - | 1 | 58 | 38.69% |
| NFLX220617C00760000 | 2020-11-24 1:34PM EST | 2022-06-17 | 26.50 | 26.25 | 30.50 | 0.00 | - | 2 | 138 | 39.52% |
| NFLX230120C00760000 | 2020-10-20 12:59PM EST | 2023-01-20 | 79.71 | 43.00 | 51.35 | 0.00 | - | 2 | 2 | 41.91% |
Putsfor4 December 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201218P00760000 | 2020-11-09 11:01AM EST | 2020-12-18 | 271.25 | 267.55 | 269.55 | 0.00 | - | 8 | 0 | 88.04% |
| NFLX210115P00760000 | 2020-11-09 11:01AM EST | 2021-01-15 | 271.55 | 267.90 | 269.85 | 0.00 | - | 4 | 5 | 60.28% |
| NFLX210219P00760000 | 2020-11-24 12:10PM EST | 2021-02-19 | 279.85 | 268.40 | 270.35 | 0.00 | - | 3 | 5 | 48.78% |
| NFLX210319P00760000 | 2020-11-03 2:07PM EST | 2021-03-19 | 277.50 | 268.75 | 270.70 | 0.00 | - | - | 2 | 43.67% |
| NFLX210618P00760000 | 2020-10-26 10:00AM EST | 2021-06-18 | 283.50 | 277.60 | 279.75 | 0.00 | - | 1 | 1 | 47.36% |
| NFLX210716P00760000 | 2020-10-23 10:53AM EST | 2021-07-16 | 288.00 | 275.40 | 278.55 | 0.00 | - | 13 | 21 | 43.02% |
| NFLX220121P00760000 | 2020-10-21 9:22AM EST | 2022-01-21 | 291.85 | 291.25 | 293.55 | 0.00 | - | 31 | 23 | 42.62% |
| NFLX220617P00760000 | 2020-07-20 10:48AM EST | 2022-06-17 | 311.55 | 304.85 | 312.70 | 0.00 | - | 2 | 11 | 46.05% |
| NFLX230120P00760000 | 2020-10-18 11:10PM EST | 2023-01-20 | 288.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
