Singapore markets close in 3 hours 5 minutes
Straits Times Index
2,926.58-32.05(-1.08%)Nikkei
28,245.96-389.25(-1.36%)Hang Seng
28,776.60-520.93(-1.78%)
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:770.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210129C00770000 | 2021-01-26 2:51PM EST | 2021-01-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NFLX210205C00770000 | 2021-01-25 1:47PM EST | 2021-02-05 | 0.08 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| NFLX210212C00770000 | 2021-01-27 1:46PM EST | 2021-02-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX210219C00770000 | 2021-01-25 10:06AM EST | 2021-02-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NFLX210226C00770000 | 2021-01-21 1:18PM EST | 2021-02-26 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX210305C00770000 | 2021-01-25 9:30AM EST | 2021-03-05 | 1.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NFLX210319C00770000 | 2021-01-26 12:14PM EST | 2021-03-19 | 1.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NFLX210618C00770000 | 2021-01-27 11:38AM EST | 2021-06-18 | 7.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX210917C00770000 | 2021-01-15 2:55PM EST | 2021-09-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX220121C00770000 | 2021-01-21 9:31AM EST | 2022-01-21 | 39.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX220617C00770000 | 2021-01-22 3:40PM EST | 2022-06-17 | 48.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210129P00770000 | 2021-01-27 3:54PM EST | 2021-01-29 | 240.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX210212P00770000 | 2021-01-20 11:42AM EST | 2021-02-12 | 198.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX210219P00770000 | 2021-01-19 9:51AM EST | 2021-02-19 | 270.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX210319P00770000 | 2021-01-06 2:24PM EST | 2021-03-19 | 261.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX210618P00770000 | 2021-01-19 3:01PM EST | 2021-06-18 | 270.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX210917P00770000 | 2020-12-23 12:47PM EST | 2021-09-17 | 279.00 | 219.60 | 222.80 | 0.00 | - | 8 | 9 | 0.00% |
| NFLX220121P00770000 | 2021-01-20 9:35AM EST | 2022-01-21 | 232.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX220617P00770000 | 2020-07-20 9:57AM EST | 2022-06-17 | 317.90 | 310.40 | 318.20 | 0.00 | - | 2 | 20 | 54.94% |
© 2021 Verizon Media. All rights reserved.
