Singapore markets close in 2 hours 5 minutes
Straits Times Index
2,925.39-33.24(-1.12%)Nikkei
28,197.42-437.79(-1.53%)Hang Seng
28,620.53-677.00(-2.31%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
523.28-38.65 (-6.88%)
At close: 4:00PM EST
Strike:505.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210129C00505000 | 2021-01-27 3:01PM EST | 2021-01-29 | 29.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX210205C00505000 | 2021-01-27 3:35PM EST | 2021-02-05 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210212C00505000 | 2021-01-27 3:53PM EST | 2021-02-12 | 35.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210219C00505000 | 2021-01-27 3:57PM EST | 2021-02-19 | 35.90 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NFLX210226C00505000 | 2021-01-26 9:40AM EST | 2021-02-26 | 59.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210319C00505000 | 2021-01-27 3:55PM EST | 2021-03-19 | 46.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX210416C00505000 | 2021-01-25 1:10PM EST | 2021-04-16 | 72.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX210618C00505000 | 2021-01-27 9:35AM EST | 2021-06-18 | 79.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX210917C00505000 | 2021-01-27 11:41AM EST | 2021-09-17 | 92.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230120C00505000 | 2021-01-21 9:37AM EST | 2023-01-20 | 173.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210129P00505000 | 2021-01-27 3:59PM EST | 2021-01-29 | 4.50 | 2.93 | 5.90 | 0.00 | - | 681 | 407 | 74.28% |
| NFLX210205P00505000 | 2021-01-27 3:58PM EST | 2021-02-05 | 7.70 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 6.25% |
| NFLX210212P00505000 | 2021-01-27 3:59PM EST | 2021-02-12 | 13.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| NFLX210219P00505000 | 2021-01-27 3:59PM EST | 2021-02-19 | 16.70 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| NFLX210226P00505000 | 2021-01-27 3:12PM EST | 2021-02-26 | 14.43 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| NFLX210319P00505000 | 2021-01-27 3:59PM EST | 2021-03-19 | 27.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| NFLX210416P00505000 | 2021-01-27 3:10PM EST | 2021-04-16 | 27.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| NFLX210618P00505000 | 2021-01-27 3:59PM EST | 2021-06-18 | 47.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| NFLX210917P00505000 | 2021-01-20 9:34AM EST | 2021-09-17 | 43.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NFLX230120P00505000 | 2021-01-14 1:45PM EST | 2023-01-20 | 109.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2021 Verizon Media. All rights reserved.
