Mail

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

498.31+0.79 (+0.16%)

At close: 4:00PM EST

498.31 0.00 (0.00%)
After hours: 4:13PM EST

In the money

Show:ListStraddle

Strike:790.00

Callsfor4 December 2020

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX201218C00790000	2020-11-20 3:02PM EST	2020-12-18	0.01	0.00	0.03	0.00	-	2	74	70.31%
NFLX210115C00790000	2020-11-10 10:58AM EST	2021-01-15	0.57	0.23	0.48	0.00	-	1	99	56.52%
NFLX210618C00790000	2020-12-04 1:21PM EST	2021-06-18	4.95	4.60	4.85	-0.45	-8.33%	3	106	40.49%
NFLX210917C00790000	2020-12-04 3:19PM EST	2021-09-17	9.20	9.00	9.40	-6.65	-41.96%	4	29	39.24%
NFLX220121C00790000	2020-11-23 10:16AM EST	2022-01-21	16.00	16.40	17.20	0.00	-	1	28	38.92%
NFLX220617C00790000	2020-11-11 3:25PM EST	2022-06-17	30.25	24.05	28.85	0.00	-	2	90	39.89%

Putsfor4 December 2020

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX201218P00790000	2020-11-04 12:22PM EST	2020-12-18	290.25	291.45	292.70	0.00	-	-	0	96.78%
NFLX210115P00790000	2020-10-26 11:30AM EST	2021-01-15	306.90	304.10	306.30	0.00	-	6	10	112.29%
NFLX210618P00790000	2020-11-06 11:31AM EST	2021-06-18	288.75	294.85	295.95	0.00	-	2	1	39.46%
NFLX210917P00790000	2020-11-02 12:08PM EST	2021-09-17	318.65	293.25	295.40	0.00	-	2	3	31.75%
NFLX220121P00790000	2020-11-20 3:51PM EST	2022-01-21	314.70	303.80	305.90	0.00	-	4	6	36.78%
NFLX220617P00790000	2020-07-15 1:53PM EST	2022-06-17	316.25	333.05	341.45	0.00	-	6	3	49.85%