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:260.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210122C00260000 | 2021-01-11 1:34PM EST | 2021-01-22 | 244.35 | 236.90 | 245.35 | 0.00 | - | - | 2 | 289.53% |
| NFLX210212C00260000 | 2021-01-11 2:37PM EST | 2021-02-12 | 241.30 | 238.70 | 242.85 | 0.00 | - | - | 1 | 141.31% |
| NFLX210219C00260000 | 2020-11-10 1:53PM EST | 2021-02-19 | 224.40 | 241.50 | 245.90 | 0.00 | - | 1 | 16 | 148.10% |
| NFLX210319C00260000 | 2020-11-12 12:07PM EST | 2021-03-19 | 227.50 | 242.95 | 245.25 | 0.00 | - | 1 | 1 | 112.22% |
| NFLX210618C00260000 | 2020-09-08 8:43AM EST | 2021-06-18 | 251.10 | 276.05 | 278.70 | 0.00 | - | 2 | 37 | 134.40% |
| NFLX210716C00260000 | 2020-10-06 1:28PM EST | 2021-07-16 | 263.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NFLX210917C00260000 | 2021-01-12 10:40AM EST | 2021-09-17 | 234.70 | 237.60 | 247.40 | 0.00 | - | 1 | 7 | 52.91% |
| NFLX220121C00260000 | 2020-12-21 2:03PM EST | 2022-01-21 | 278.85 | 242.25 | 250.25 | 0.00 | - | 2 | 188 | 55.98% |
| NFLX220617C00260000 | 2020-12-17 11:31AM EST | 2022-06-17 | 281.12 | 246.50 | 255.50 | 0.00 | - | 2 | 25 | 53.16% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210122P00260000 | 2021-01-15 3:52PM EST | 2021-01-22 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 57 | 154.69% |
| NFLX210219P00260000 | 2020-12-23 3:34PM EST | 2021-02-19 | 0.15 | 0.00 | 0.80 | 0.00 | - | 1 | 12 | 92.19% |
| NFLX210319P00260000 | 2021-01-04 10:44AM EST | 2021-03-19 | 0.31 | 0.23 | 1.24 | 0.00 | - | 1 | 33 | 74.80% |
| NFLX210618P00260000 | 2021-01-05 3:38PM EST | 2021-06-18 | 1.62 | 0.37 | 2.20 | 0.00 | - | 14 | 86 | 52.26% |
| NFLX210716P00260000 | 2020-12-21 9:51AM EST | 2021-07-16 | 2.38 | 0.93 | 2.81 | 0.00 | - | 5 | 11 | 51.32% |
| NFLX210917P00260000 | 2021-01-14 1:44PM EST | 2021-09-17 | 3.30 | 2.01 | 4.15 | 0.00 | - | 3 | 67 | 51.95% |
| NFLX220121P00260000 | 2021-01-12 2:38PM EST | 2022-01-21 | 7.30 | 6.50 | 6.85 | 0.00 | - | 2 | 1,631 | 47.59% |
| NFLX220318P00260000 | 2021-01-07 11:45AM EST | 2022-03-18 | 7.60 | 7.35 | 8.05 | 0.00 | - | - | 0 | 46.28% |
| NFLX220617P00260000 | 2020-12-28 9:30AM EST | 2022-06-17 | 10.80 | 9.55 | 10.25 | 0.00 | - | 2 | 123 | 44.95% |
| NFLX230120P00260000 | 2020-12-30 12:18PM EST | 2023-01-20 | 12.55 | 13.15 | 16.60 | 0.00 | - | 20 | 223 | 43.86% |
© 2021 Verizon Media. All rights reserved.
