Singapore markets close in 3 hours 10 minutes
Straits Times Index
2,926.91-31.72(-1.07%)Nikkei
28,252.95-382.26(-1.33%)Hang Seng
28,772.52-525.01(-1.79%)
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:710.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210129C00710000 | 2021-01-27 2:17PM EST | 2021-01-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NFLX210205C00710000 | 2021-01-27 2:28PM EST | 2021-02-05 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NFLX210212C00710000 | 2021-01-27 11:28AM EST | 2021-02-12 | 0.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NFLX210219C00710000 | 2021-01-27 11:40AM EST | 2021-02-19 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX210226C00710000 | 2021-01-27 3:22PM EST | 2021-02-26 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX210319C00710000 | 2021-01-27 3:02PM EST | 2021-03-19 | 2.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX210416C00710000 | 2021-01-25 10:02AM EST | 2021-04-16 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX210618C00710000 | 2021-01-27 3:10PM EST | 2021-06-18 | 11.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX210917C00710000 | 2021-01-21 10:38AM EST | 2021-09-17 | 34.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX220121C00710000 | 2021-01-27 3:10PM EST | 2022-01-21 | 36.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX220617C00710000 | 2020-10-26 11:26AM EST | 2022-06-17 | 46.65 | 33.00 | 36.35 | 0.00 | - | 2 | 122 | 36.51% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210129P00710000 | 2021-01-21 9:46AM EST | 2021-01-29 | 128.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX210205P00710000 | 2021-01-26 3:54PM EST | 2021-02-05 | 148.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX210212P00710000 | 2021-01-26 11:10AM EST | 2021-02-12 | 146.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210219P00710000 | 2021-01-20 9:33AM EST | 2021-02-19 | 143.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX210618P00710000 | 2021-01-21 10:45AM EST | 2021-06-18 | 149.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210917P00710000 | 2020-11-20 10:03AM EST | 2021-09-17 | 240.00 | 198.40 | 200.65 | 0.00 | - | 1 | 9 | 36.96% |
| NFLX220121P00710000 | 2021-01-19 1:38PM EST | 2022-01-21 | 228.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX220617P00710000 | 2021-01-06 11:08AM EST | 2022-06-17 | 239.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
