Singapore markets open in 6 hours 59 minutes
Straits Times Index
2,822.34+11.39(+0.41%)S&P 500
3,675.93+6.92(+0.19%)Dow
30,071.91+188.12(+0.63%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
501.28-2.10 (-0.42%)
As of 1:01PM EST. Market open.
Strike:820.00
Callsfor4 December 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201218C00820000 | 2020-11-25 3:00PM EST | 2020-12-18 | 0.03 | 0.00 | 0.12 | 0.00 | - | 2 | 44 | 81.25% |
| NFLX210115C00820000 | 2020-11-25 11:52AM EST | 2021-01-15 | 0.27 | 0.19 | 0.43 | 0.00 | - | 1 | 435 | 58.11% |
| NFLX210219C00820000 | 2020-12-02 11:51AM EST | 2021-02-19 | 1.11 | 0.93 | 1.14 | 0.00 | - | 1 | 94 | 50.88% |
| NFLX210319C00820000 | 2020-12-01 3:59PM EST | 2021-03-19 | 1.61 | 1.34 | 1.56 | 0.00 | - | 414 | 272 | 46.61% |
| NFLX210618C00820000 | 2020-11-24 10:57AM EST | 2021-06-18 | 3.30 | 3.95 | 4.35 | 0.00 | - | 2 | 59 | 41.38% |
| NFLX210716C00820000 | 2020-11-23 3:55PM EST | 2021-07-16 | 4.60 | 5.10 | 5.45 | 0.00 | - | 1 | 83 | 40.65% |
| NFLX210917C00820000 | 2020-12-01 10:09AM EST | 2021-09-17 | 7.60 | 7.80 | 8.20 | 0.00 | - | 2 | 18 | 39.53% |
| NFLX220121C00820000 | 2020-11-30 12:55PM EST | 2022-01-21 | 12.50 | 14.90 | 15.90 | 0.00 | - | 3 | 35 | 39.48% |
| NFLX220617C00820000 | 2020-11-27 11:08AM EST | 2022-06-17 | 20.61 | 23.10 | 24.95 | 0.00 | - | 50 | 93 | 39.20% |
Putsfor4 December 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201218P00820000 | 2020-11-16 12:10AM EST | 2020-12-18 | 337.80 | 317.10 | 318.90 | 0.00 | - | - | - | 90.72% |
| NFLX210115P00820000 | 2020-11-05 3:52PM EST | 2021-01-15 | 307.40 | 317.55 | 319.65 | 0.00 | - | 2 | 4 | 67.21% |
| NFLX210219P00820000 | 2020-09-20 11:11PM EST | 2021-02-19 | 357.55 | 332.35 | 334.70 | 0.00 | - | - | 15 | 88.64% |
| NFLX210319P00820000 | 2020-10-27 2:43PM EST | 2021-03-19 | 333.55 | 334.45 | 336.65 | 0.00 | - | 1 | 8 | 79.14% |
| NFLX210618P00820000 | 2020-10-05 9:03AM EST | 2021-06-18 | 320.70 | 326.40 | 328.85 | 0.00 | - | 1 | 2 | 50.45% |
| NFLX210716P00820000 | 2020-10-23 10:05AM EST | 2021-07-16 | 341.35 | 332.95 | 337.80 | 0.00 | - | 12 | 12 | 54.31% |
| NFLX210917P00820000 | 2020-11-06 11:10AM EST | 2021-09-17 | 322.60 | 322.75 | 324.70 | 0.00 | - | 2 | 2 | 36.78% |
| NFLX220121P00820000 | 2020-11-16 10:40AM EST | 2022-01-21 | 351.55 | 328.35 | 330.65 | 0.00 | - | 1 | 3 | 36.44% |
| NFLX220617P00820000 | 2020-07-14 10:28AM EST | 2022-06-17 | 350.55 | 361.20 | 369.70 | 0.00 | - | 2 | 2 | 51.82% |
© 2020 Verizon Media. All rights reserved.
