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:860.00
Callsfor4 December 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201218C00860000 | 2020-11-24 11:40AM EST | 2020-12-18 | 0.01 | 0.00 | 0.13 | 0.00 | - | 4 | 143 | 80.08% |
| NFLX210115C00860000 | 2020-11-24 11:21AM EST | 2021-01-15 | 0.22 | 0.13 | 0.38 | 0.00 | - | 1 | 231 | 60.21% |
| NFLX210618C00860000 | 2020-11-24 10:43AM EST | 2021-06-18 | 2.61 | 2.58 | 2.88 | 0.00 | - | 25 | 24 | 41.75% |
| NFLX210917C00860000 | 2020-11-12 10:45AM EST | 2021-09-17 | 7.63 | 5.05 | 5.35 | 0.00 | - | 1 | 12 | 39.17% |
| NFLX220121C00860000 | 2020-11-09 2:59PM EST | 2022-01-21 | 13.00 | 10.25 | 11.10 | 0.00 | - | 1 | 61 | 38.87% |
| NFLX220617C00860000 | 2020-11-05 12:33PM EST | 2022-06-17 | 22.70 | 15.95 | 19.85 | 0.00 | - | 2 | 77 | 39.40% |
Putsfor4 December 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201218P00860000 | 2020-11-09 10:57AM EST | 2020-12-18 | 371.40 | 367.55 | 369.55 | 0.00 | - | 1 | 0 | 108.03% |
| NFLX210115P00860000 | 2020-10-30 9:07AM EST | 2021-01-15 | 372.05 | 367.65 | 369.60 | 0.00 | - | 2 | 12 | 71.33% |
| NFLX210618P00860000 | 2020-09-20 11:11PM EST | 2021-06-18 | 392.10 | 375.60 | 378.65 | 0.00 | - | - | 11 | 52.37% |
| NFLX210917P00860000 | 2020-11-06 11:08AM EST | 2021-09-17 | 360.90 | 370.50 | 372.70 | 0.00 | - | 4 | 4 | 37.15% |
| NFLX220121P00860000 | 2020-11-18 3:51PM EST | 2022-01-21 | 385.25 | 374.35 | 376.60 | 0.00 | - | - | 8 | 35.91% |
© 2020 Verizon Media. All rights reserved.
