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
498.70-2.16 (-0.43%)
As of 10:24AM EST. Market open.
Strike:570.00
Callsfor15 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210115C00570000 | 2021-01-15 9:54AM EST | 2021-01-15 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 24 | 1,114 | 81.25% |
| NFLX210122C00570000 | 2021-01-15 10:06AM EST | 2021-01-22 | 2.45 | 2.46 | 2.58 | -0.60 | -19.67% | 226 | 733 | 69.63% |
| NFLX210129C00570000 | 2021-01-15 9:51AM EST | 2021-01-29 | 4.30 | 4.00 | 4.20 | -0.49 | -10.23% | 7 | 194 | 58.46% |
| NFLX210205C00570000 | 2021-01-15 10:04AM EST | 2021-02-05 | 5.40 | 5.10 | 5.35 | -0.35 | -6.09% | 4 | 67 | 52.16% |
| NFLX210212C00570000 | 2021-01-14 11:05AM EST | 2021-02-12 | 7.04 | 6.40 | 7.00 | -0.26 | -3.56% | 5 | 59 | 50.28% |
| NFLX210219C00570000 | 2021-01-15 9:37AM EST | 2021-02-19 | 9.04 | 7.30 | 7.65 | +0.74 | +8.92% | 2 | 762 | 46.63% |
| NFLX210226C00570000 | 2021-01-13 11:11AM EST | 2021-02-26 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX210319C00570000 | 2021-01-13 3:13PM EST | 2021-03-19 | 13.14 | 12.10 | 12.55 | 0.00 | - | 2 | 483 | 42.72% |
| NFLX210618C00570000 | 2021-01-14 2:15PM EST | 2021-06-18 | 30.76 | 28.30 | 29.15 | 0.00 | - | 5 | 326 | 41.91% |
| NFLX210917C00570000 | 2021-01-14 11:48AM EST | 2021-09-17 | 43.95 | 41.25 | 42.25 | 0.00 | - | 2 | 138 | 41.61% |
| NFLX220121C00570000 | 2021-01-14 3:49PM EST | 2022-01-21 | 59.00 | 57.30 | 58.35 | 0.00 | - | 7 | 187 | 41.96% |
| NFLX220318C00570000 | 2021-01-06 2:24PM EST | 2022-03-18 | 69.60 | 62.05 | 63.55 | 0.00 | - | 7 | 7 | 41.54% |
| NFLX220617C00570000 | 2021-01-12 12:42PM EST | 2022-06-17 | 73.40 | 70.40 | 72.45 | 0.00 | - | 4 | 56 | 41.48% |
| NFLX230120C00570000 | 2021-01-12 10:20AM EST | 2023-01-20 | 87.74 | 86.35 | 92.45 | 0.00 | - | 1 | 5 | 41.91% |
Putsfor15 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210115P00570000 | 2021-01-12 10:35AM EST | 2021-01-15 | 65.22 | 71.10 | 73.00 | 0.00 | - | 4 | 23 | 149.61% |
| NFLX210122P00570000 | 2021-01-08 10:21AM EST | 2021-01-22 | 66.70 | 72.35 | 74.20 | 0.00 | - | 1 | 10 | 65.42% |
| NFLX210129P00570000 | 2021-01-05 3:57PM EST | 2021-01-29 | 59.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX210205P00570000 | 2021-01-11 10:24AM EST | 2021-02-05 | 74.15 | 74.05 | 75.80 | 0.00 | - | - | 1 | 49.71% |
| NFLX210212P00570000 | 2021-01-04 11:04AM EST | 2021-02-12 | 61.40 | 76.65 | 78.10 | 0.00 | - | 2 | 2 | 49.77% |
| NFLX210219P00570000 | 2020-12-30 12:29PM EST | 2021-02-19 | 71.45 | 78.05 | 79.70 | 0.00 | - | 2 | 61 | 48.33% |
| NFLX210319P00570000 | 2021-01-15 9:49AM EST | 2021-03-19 | 81.00 | 82.75 | 84.30 | -0.10 | -0.12% | 2 | 34 | 43.41% |
| NFLX210618P00570000 | 2020-10-22 1:01PM EST | 2021-06-18 | 124.75 | 109.40 | 111.00 | 0.00 | - | 4 | 3 | 50.43% |
| NFLX210917P00570000 | 2021-01-04 1:25PM EST | 2021-09-17 | 98.60 | 110.55 | 112.10 | 0.00 | - | 20 | 38 | 40.73% |
| NFLX220121P00570000 | 2021-01-14 2:31PM EST | 2022-01-21 | 123.95 | 124.85 | 126.35 | 0.00 | - | 1 | 251 | 40.34% |
| NFLX220617P00570000 | 2021-01-07 2:17PM EST | 2022-06-17 | 132.59 | 137.00 | 139.30 | 0.00 | - | 40 | 86 | 39.64% |
| NFLX230120P00570000 | 2020-10-18 11:10PM EST | 2023-01-20 | 160.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2021 Verizon Media. All rights reserved.
