Singapore markets close in 3 hours
Straits Times Index
2,926.85-31.78(-1.07%)Nikkei
28,237.97-397.24(-1.39%)Hang Seng
28,769.55-527.98(-1.80%)
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:790.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210129C00790000 | 2021-01-27 10:18AM EST | 2021-01-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX210205C00790000 | 2021-01-26 12:45PM EST | 2021-02-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX210212C00790000 | 2021-01-27 9:31AM EST | 2021-02-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NFLX210219C00790000 | 2021-01-25 2:49PM EST | 2021-02-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NFLX210319C00790000 | 2021-01-21 9:30AM EST | 2021-03-19 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX210416C00790000 | 2021-01-27 10:30AM EST | 2021-04-16 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX210618C00790000 | 2021-01-22 10:10AM EST | 2021-06-18 | 10.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NFLX210917C00790000 | 2021-01-27 11:08AM EST | 2021-09-17 | 14.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX220121C00790000 | 2021-01-27 3:59PM EST | 2022-01-21 | 22.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX220617C00790000 | 2021-01-20 12:32PM EST | 2022-06-17 | 50.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210129P00790000 | 2021-01-25 11:52AM EST | 2021-01-29 | 234.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NFLX210205P00790000 | 2021-01-27 9:41AM EST | 2021-02-05 | 248.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210212P00790000 | 2021-01-20 9:31AM EST | 2021-02-12 | 227.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX210219P00790000 | 2021-01-19 1:24PM EST | 2021-02-19 | 284.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX210305P00790000 | 2021-01-27 9:30AM EST | 2021-03-05 | 237.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210319P00790000 | 2021-01-07 1:48PM EST | 2021-03-19 | 281.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX210618P00790000 | 2021-01-25 9:42AM EST | 2021-06-18 | 231.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210917P00790000 | 2020-12-08 9:59AM EST | 2021-09-17 | 288.85 | 285.75 | 287.30 | 0.00 | - | 4 | 1 | 50.61% |
| NFLX220121P00790000 | 2020-12-22 10:45AM EST | 2022-01-21 | 285.25 | 241.30 | 243.50 | 0.00 | - | 1 | 39 | 0.00% |
| NFLX220617P00790000 | 2020-12-17 3:38PM EST | 2022-06-17 | 290.05 | 312.75 | 315.55 | 0.00 | - | 4 | 9 | 48.27% |
© 2021 Verizon Media. All rights reserved.
