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
499.48-1.38 (-0.28%)
As of 10:08AM EST. Market open.
Strike:515.00
Callsfor15 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210115C00515000 | 2021-01-15 9:52AM EST | 2021-01-15 | 0.42 | 0.42 | 0.48 | -0.68 | -61.82% | 1,824 | 2,894 | 43.56% |
| NFLX210122C00515000 | 2021-01-15 9:50AM EST | 2021-01-22 | 13.58 | 13.70 | 14.20 | -0.52 | -3.69% | 53 | 644 | 69.45% |
| NFLX210129C00515000 | 2021-01-15 9:48AM EST | 2021-01-29 | 17.35 | 16.15 | 16.50 | +0.65 | +3.89% | 6 | 802 | 56.75% |
| NFLX210205C00515000 | 2021-01-14 3:42PM EST | 2021-02-05 | 19.63 | 18.20 | 18.65 | +0.53 | +2.77% | 1 | 168 | 51.23% |
| NFLX210212C00515000 | 2021-01-14 12:04PM EST | 2021-02-12 | 20.72 | 20.05 | 21.05 | 0.00 | - | 19 | 636 | 49.36% |
| NFLX210219C00515000 | 2021-01-15 9:39AM EST | 2021-02-19 | 23.26 | 22.35 | 22.80 | +1.01 | +4.54% | 12 | 530 | 47.13% |
| NFLX210226C00515000 | 2021-01-14 10:24AM EST | 2021-02-26 | 27.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NFLX210319C00515000 | 2021-01-14 3:37PM EST | 2021-03-19 | 29.52 | 28.60 | 29.40 | 0.00 | - | 35 | 354 | 43.30% |
| NFLX210618C00515000 | 2021-01-14 1:40PM EST | 2021-06-18 | 48.48 | 47.25 | 48.50 | 0.00 | - | 5 | 145 | 42.54% |
| NFLX230120C00515000 | 2021-01-13 3:06PM EST | 2023-01-20 | 111.35 | 107.00 | 114.30 | 0.00 | - | 1 | 65 | 43.08% |
Putsfor15 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210115P00515000 | 2021-01-15 9:51AM EST | 2021-01-15 | 14.45 | 13.95 | 15.20 | -0.85 | -5.56% | 147 | 1,206 | 0.00% |
| NFLX210122P00515000 | 2021-01-14 3:38PM EST | 2021-01-22 | 26.60 | 27.30 | 28.00 | -2.23 | -7.73% | 4 | 200 | 63.06% |
| NFLX210129P00515000 | 2021-01-14 2:32PM EST | 2021-01-29 | 31.48 | 30.05 | 30.75 | 0.00 | - | 17 | 151 | 53.09% |
| NFLX210205P00515000 | 2021-01-14 10:13AM EST | 2021-02-05 | 31.53 | 31.90 | 33.20 | 0.00 | - | 10 | 49 | 49.69% |
| NFLX210212P00515000 | 2021-01-13 1:00PM EST | 2021-02-12 | 30.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210219P00515000 | 2021-01-15 9:37AM EST | 2021-02-19 | 33.78 | 35.55 | 36.50 | -0.07 | -0.21% | 1 | 427 | 44.20% |
| NFLX210226P00515000 | 2021-01-14 12:18PM EST | 2021-02-26 | 36.40 | 36.70 | 37.95 | 0.00 | - | 1 | 0 | 42.58% |
| NFLX210319P00515000 | 2021-01-14 2:36PM EST | 2021-03-19 | 41.85 | 41.60 | 43.40 | 0.00 | - | 6 | 165 | 41.48% |
| NFLX210618P00515000 | 2021-01-12 12:51PM EST | 2021-06-18 | 67.05 | 60.30 | 61.35 | 0.00 | - | 1 | 96 | 40.50% |
| NFLX230120P00515000 | 2021-01-06 9:49AM EST | 2023-01-20 | 117.00 | 113.75 | 119.30 | 0.00 | - | 1 | 2 | 39.29% |
© 2021 Verizon Media. All rights reserved.
