Singapore markets closed
Straits Times Index
3,004.87+4.87(+0.16%)Nikkei
28,519.18-179.08(-0.62%)Hang Seng
28,573.86+77.00(+0.27%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
497.50-3.36 (-0.67%)
As of 10:47AM EST. Market open.
Strike:390.00
Callsfor15 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210115C00390000 | 2021-01-12 12:27PM EST | 2021-01-15 | 110.56 | 108.20 | 109.85 | -7.79 | -6.58% | 2 | 1,027 | 289.55% |
| NFLX210219C00390000 | 2020-12-09 1:19PM EST | 2021-02-19 | 114.43 | 121.35 | 123.70 | 0.00 | - | 10 | 79 | 94.40% |
| NFLX210319C00390000 | 2020-12-14 12:30PM EST | 2021-03-19 | 136.87 | 120.60 | 122.50 | 0.00 | - | 4 | 32 | 68.90% |
| NFLX210618C00390000 | 2021-01-04 9:30AM EST | 2021-06-18 | 131.05 | 122.00 | 123.45 | 0.00 | - | 1 | 148 | 46.62% |
| NFLX210716C00390000 | 2020-12-18 3:27PM EST | 2021-07-16 | 153.94 | 125.40 | 126.95 | 0.00 | - | 2 | 11 | 46.73% |
| NFLX210917C00390000 | 2021-01-12 1:54PM EST | 2021-09-17 | 124.82 | 131.00 | 132.50 | 0.00 | - | 3 | 27 | 45.27% |
| NFLX220121C00390000 | 2021-01-14 3:52PM EST | 2022-01-21 | 144.17 | 143.35 | 144.05 | 0.00 | - | 6 | 243 | 44.74% |
| NFLX220617C00390000 | 2021-01-12 12:27PM EST | 2022-06-17 | 145.17 | 152.65 | 155.10 | 0.00 | - | 1 | 42 | 44.03% |
| NFLX230120C00390000 | 2021-01-12 3:26PM EST | 2023-01-20 | 162.30 | 164.80 | 171.05 | 0.00 | - | 1 | 53 | 44.26% |
Putsfor15 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210115P00390000 | 2021-01-13 2:08PM EST | 2021-01-15 | 0.01 | 0.00 | 0.34 | 0.00 | - | 2 | 986 | 202.15% |
| NFLX210122P00390000 | 2021-01-15 10:08AM EST | 2021-01-22 | 0.28 | 0.25 | 0.28 | +0.01 | +3.70% | 78 | 133 | 75.88% |
| NFLX210129P00390000 | 2021-01-14 12:20PM EST | 2021-01-29 | 0.64 | 0.63 | 0.78 | 0.00 | - | 2 | 55 | 64.55% |
| NFLX210205P00390000 | 2021-01-14 2:40PM EST | 2021-02-05 | 1.03 | 1.04 | 1.23 | 0.00 | - | 1 | 15 | 58.18% |
| NFLX210212P00390000 | 2021-01-14 2:49PM EST | 2021-02-12 | 1.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NFLX210219P00390000 | 2021-01-14 12:21PM EST | 2021-02-19 | 1.67 | 1.78 | 2.01 | 0.00 | - | 8 | 286 | 50.56% |
| NFLX210226P00390000 | 2021-01-12 12:10PM EST | 2021-02-26 | 3.50 | 2.37 | 2.65 | 0.00 | - | 2 | 2 | 49.99% |
| NFLX210319P00390000 | 2021-01-13 3:07PM EST | 2021-03-19 | 3.56 | 3.75 | 4.05 | 0.00 | - | 1 | 892 | 45.68% |
| NFLX210618P00390000 | 2021-01-15 10:28AM EST | 2021-06-18 | 12.95 | 12.60 | 12.90 | +0.22 | +1.73% | 24 | 427 | 42.82% |
| NFLX210716P00390000 | 2021-01-14 11:58AM EST | 2021-07-16 | 15.28 | 15.85 | 16.25 | 0.00 | - | 4 | 132 | 43.26% |
| NFLX210917P00390000 | 2021-01-14 12:15PM EST | 2021-09-17 | 20.60 | 21.10 | 21.50 | 0.00 | - | 1 | 304 | 42.19% |
| NFLX220121P00390000 | 2021-01-12 2:29PM EST | 2022-01-21 | 34.59 | 31.40 | 32.05 | 0.00 | - | 1 | 474 | 41.73% |
| NFLX220318P00390000 | 2020-12-28 1:01PM EST | 2022-03-18 | 32.68 | 34.65 | 35.65 | 0.00 | - | - | 1 | 41.18% |
| NFLX220617P00390000 | 2021-01-14 12:06PM EST | 2022-06-17 | 40.25 | 40.30 | 41.45 | 0.00 | - | 7 | 460 | 40.66% |
| NFLX230120P00390000 | 2021-01-14 12:37PM EST | 2023-01-20 | 52.35 | 51.85 | 55.30 | 0.00 | - | 3 | 27 | 40.54% |
© 2021 Verizon Media. All rights reserved.
