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
497.98-2.88 (-0.58%)
At close: 4:00PM EST
497.00 -0.98 (-0.20%)
After hours: 7:58PM EST
Strike:240.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210219C00240000 | 2020-12-03 11:24AM EST | 2021-02-19 | 261.45 | 300.25 | 302.70 | 0.00 | - | 2 | 28 | 322.16% |
| NFLX210319C00240000 | 2021-01-14 3:10PM EST | 2021-03-19 | 262.85 | 256.60 | 260.30 | 0.00 | - | 1 | 22 | 77.98% |
| NFLX210618C00240000 | 2021-01-14 3:44PM EST | 2021-06-18 | 263.18 | 255.70 | 263.35 | 0.00 | - | 2 | 24 | 59.74% |
| NFLX210716C00240000 | 2020-10-01 2:43PM EST | 2021-07-16 | 289.15 | 238.70 | 243.60 | 0.00 | - | 1 | 11 | 0.00% |
| NFLX210917C00240000 | 2020-12-18 1:17PM EST | 2021-09-17 | 293.50 | 257.50 | 265.20 | 0.00 | - | 1 | 4 | 54.88% |
| NFLX220121C00240000 | 2021-01-15 2:33PM EST | 2022-01-21 | 266.24 | 260.25 | 265.40 | +24.15 | +9.98% | 15 | 105 | 53.53% |
| NFLX220617C00240000 | 2020-10-21 1:59PM EST | 2022-06-17 | 269.91 | 257.05 | 265.50 | 0.00 | - | 2 | 7 | 45.45% |
| NFLX230120C00240000 | 2021-01-15 2:22PM EST | 2023-01-20 | 275.31 | 268.00 | 278.00 | -2.33 | -0.84% | 2 | 64 | 51.28% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210219P00240000 | 2021-01-12 3:33PM EST | 2021-02-19 | 0.15 | 0.02 | 0.77 | 0.00 | - | 4 | 474 | 102.39% |
| NFLX210319P00240000 | 2021-01-14 1:06PM EST | 2021-03-19 | 0.19 | 0.12 | 0.30 | -0.02 | -9.52% | 5 | 105 | 70.65% |
| NFLX210618P00240000 | 2021-01-06 3:11PM EST | 2021-06-18 | 1.29 | 0.19 | 2.28 | 0.00 | - | 1 | 384 | 57.61% |
| NFLX210716P00240000 | 2021-01-06 9:34AM EST | 2021-07-16 | 1.65 | 0.39 | 2.80 | 0.00 | - | 5 | 70 | 55.32% |
| NFLX210917P00240000 | 2020-11-20 1:28PM EST | 2021-09-17 | 3.25 | 0.95 | 3.50 | 0.00 | - | 1 | 14 | 50.62% |
| NFLX220121P00240000 | 2021-01-07 1:03PM EST | 2022-01-21 | 5.05 | 1.90 | 8.20 | 0.00 | - | 1 | 280 | 54.99% |
| NFLX220318P00240000 | 2021-01-06 3:39PM EST | 2022-03-18 | 6.20 | 2.79 | 7.60 | 0.00 | - | 1 | 6 | 50.25% |
| NFLX220617P00240000 | 2021-01-06 9:44AM EST | 2022-06-17 | 8.00 | 7.40 | 7.90 | 0.00 | - | 2 | 44 | 46.09% |
| NFLX230120P00240000 | 2021-01-15 11:34AM EST | 2023-01-20 | 11.75 | 9.70 | 14.05 | +1.25 | +11.90% | 4 | 97 | 45.63% |
© 2021 Verizon Media. All rights reserved.
