Singapore markets close in 3 hours 7 minutes
Straits Times Index
2,926.99-31.64(-1.07%)Nikkei
28,258.21-377.00(-1.32%)Hang Seng
28,761.59-535.94(-1.83%)
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:730.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210129C00730000 | 2021-01-26 9:39AM EST | 2021-01-29 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NFLX210205C00730000 | 2021-01-27 1:07PM EST | 2021-02-05 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX210212C00730000 | 2021-01-27 9:44AM EST | 2021-02-12 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX210219C00730000 | 2021-01-27 12:16PM EST | 2021-02-19 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX210226C00730000 | 2021-01-25 11:24AM EST | 2021-02-26 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX210305C00730000 | 2021-01-27 2:26PM EST | 2021-03-05 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX210319C00730000 | 2021-01-26 1:20PM EST | 2021-03-19 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX210416C00730000 | 2021-01-27 1:11PM EST | 2021-04-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX210618C00730000 | 2021-01-25 11:31AM EST | 2021-06-18 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX210917C00730000 | 2021-01-27 9:41AM EST | 2021-09-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX220121C00730000 | 2021-01-22 10:21AM EST | 2022-01-21 | 45.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX220617C00730000 | 2021-01-20 1:52PM EST | 2022-06-17 | 64.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210219P00730000 | 2020-12-18 2:02PM EST | 2021-02-19 | 203.95 | 228.85 | 237.20 | 0.00 | - | 1 | 1 | 156.01% |
| NFLX210319P00730000 | 2021-01-21 9:37AM EST | 2021-03-19 | 148.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210618P00730000 | 2021-01-26 10:18AM EST | 2021-06-18 | 178.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210917P00730000 | 2020-12-28 12:48PM EST | 2021-09-17 | 226.60 | 219.65 | 224.30 | 0.00 | - | 13 | 47 | 42.20% |
| NFLX220121P00730000 | 2020-12-28 9:50AM EST | 2022-01-21 | 245.25 | 214.45 | 216.85 | 0.00 | - | 12 | 31 | 28.51% |
| NFLX220617P00730000 | 2020-12-17 3:37PM EST | 2022-06-17 | 240.85 | 261.00 | 263.70 | 0.00 | - | 2 | 5 | 47.30% |
© 2021 Verizon Media. All rights reserved.
