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:900.00
Callsfor4 December 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201218C00900000 | 2020-11-24 10:21AM EST | 2020-12-18 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 857 | 78.13% |
| NFLX210115C00900000 | 2020-11-27 12:15PM EST | 2021-01-15 | 0.19 | 0.13 | 0.22 | +0.05 | +35.71% | 134 | 1,440 | 61.87% |
| NFLX210618C00900000 | 2020-11-27 12:13PM EST | 2021-06-18 | 2.20 | 2.03 | 2.32 | +0.15 | +7.32% | 6 | 955 | 42.71% |
| NFLX210917C00900000 | 2020-11-27 12:15PM EST | 2021-09-17 | 4.00 | 4.00 | 4.40 | -0.05 | -1.23% | 2 | 576 | 39.88% |
| NFLX220121C00900000 | 2020-11-23 11:51AM EST | 2022-01-21 | 8.56 | 8.30 | 9.15 | 0.00 | - | 17 | 847 | 39.09% |
| NFLX220318C00900000 | 2020-11-23 3:55PM EST | 2022-03-18 | 10.23 | 9.65 | 11.55 | 0.00 | - | 1 | 22 | 38.89% |
| NFLX220617C00900000 | 2020-11-27 11:15AM EST | 2022-06-17 | 14.16 | 13.10 | 16.60 | -0.63 | -4.26% | 7 | 1,377 | 39.27% |
| NFLX230120C00900000 | 2020-11-27 12:16PM EST | 2023-01-20 | 29.80 | 25.70 | 30.35 | +1.30 | +4.56% | 1 | 287 | 40.29% |
Putsfor4 December 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201218P00900000 | 2020-11-19 3:50PM EST | 2020-12-18 | 414.50 | 407.55 | 409.55 | 0.00 | - | 2 | 0 | 115.19% |
| NFLX210115P00900000 | 2020-11-23 2:50PM EST | 2021-01-15 | 418.00 | 407.60 | 409.55 | 0.00 | - | 20 | 10 | 75.49% |
| NFLX210618P00900000 | 2020-09-21 9:05AM EST | 2021-06-18 | 428.00 | 413.30 | 416.30 | 0.00 | - | 1 | 47 | 51.52% |
| NFLX210917P00900000 | 2020-11-05 3:59PM EST | 2021-09-17 | 392.60 | 409.55 | 411.70 | 0.00 | - | 2 | 7 | 37.41% |
| NFLX220121P00900000 | 2020-11-11 9:44AM EST | 2022-01-21 | 423.95 | 412.45 | 414.85 | 0.00 | - | 1 | 2 | 35.94% |
| NFLX220617P00900000 | 2020-11-23 3:55PM EST | 2022-06-17 | 431.45 | 415.50 | 420.50 | 0.00 | - | 3 | 17 | 35.98% |
| NFLX230120P00900000 | 2020-10-27 11:15AM EST | 2023-01-20 | 443.50 | 430.50 | 435.50 | 0.00 | - | 1 | 11 | 38.76% |
© 2020 Verizon Media. All rights reserved.
