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:250.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210219C00250000 | 2021-01-06 2:08PM EST | 2021-02-19 | 251.00 | 244.00 | 251.95 | 0.00 | - | 1 | 11 | 143.12% |
| NFLX210319C00250000 | 2020-11-12 12:07PM EST | 2021-03-19 | 237.50 | 251.75 | 256.15 | 0.00 | - | 1 | 15 | 117.21% |
| NFLX210618C00250000 | 2020-12-02 3:17PM EST | 2021-06-18 | 255.87 | 291.15 | 294.25 | 0.00 | - | 1 | 46 | 148.94% |
| NFLX210716C00250000 | 2020-10-01 2:43PM EST | 2021-07-16 | 282.65 | 229.60 | 234.35 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX210917C00250000 | 2020-12-07 10:27AM EST | 2021-09-17 | 263.04 | 260.90 | 263.00 | 0.00 | - | 1 | 3 | 75.23% |
| NFLX220121C00250000 | 2021-01-04 11:37AM EST | 2022-01-21 | 281.15 | 251.20 | 259.35 | 0.00 | - | 1 | 77 | 50.76% |
| NFLX220318C00250000 | 2020-11-16 12:10AM EST | 2022-03-18 | 243.77 | 259.90 | 267.00 | 0.00 | - | - | 5 | 58.87% |
| NFLX220617C00250000 | 2020-10-30 1:22PM EST | 2022-06-17 | 244.10 | 250.75 | 255.50 | 0.00 | - | 10 | 17 | 43.29% |
| NFLX230120C00250000 | 2021-01-12 3:58PM EST | 2023-01-20 | 269.13 | 260.00 | 270.00 | 0.00 | - | 20 | 33 | 50.69% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210219P00250000 | 2021-01-14 11:02AM EST | 2021-02-19 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 110 | 77.34% |
| NFLX210319P00250000 | 2021-01-13 1:25PM EST | 2021-03-19 | 0.23 | 0.10 | 0.51 | 0.00 | - | 3 | 23 | 70.07% |
| NFLX210618P00250000 | 2021-01-15 3:46PM EST | 2021-06-18 | 1.25 | 1.05 | 2.54 | -0.03 | -2.34% | 1 | 240 | 58.33% |
| NFLX210716P00250000 | 2021-01-14 1:44PM EST | 2021-07-16 | 1.76 | 0.67 | 2.50 | 0.00 | - | 3 | 34 | 52.49% |
| NFLX210917P00250000 | 2021-01-15 3:30PM EST | 2021-09-17 | 2.88 | 2.00 | 3.70 | -0.22 | -7.10% | 2 | 76 | 50.48% |
| NFLX220121P00250000 | 2021-01-15 3:44PM EST | 2022-01-21 | 5.73 | 3.35 | 6.00 | +0.28 | +5.14% | 46 | 2,559 | 48.37% |
| NFLX220617P00250000 | 2021-01-12 3:00PM EST | 2022-06-17 | 9.16 | 8.45 | 9.00 | 0.00 | - | 1 | 81 | 45.48% |
| NFLX230120P00250000 | 2021-01-14 10:11AM EST | 2023-01-20 | 13.17 | 10.65 | 14.65 | +1.43 | +12.18% | 4 | 22 | 44.12% |
© 2021 Verizon Media. All rights reserved.
