Singapore markets close in 5 hours 52 minutes
Straits Times Index
2,924.52-34.11(-1.15%)Nikkei
28,323.06-312.15(-1.09%)Hang Seng
28,687.68-609.85(-2.08%)
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
524.00 +0.72 (0.14%)
After hours: 7:59PM EST
Strike:290.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210129C00290000 | 2021-01-22 2:44PM EST | 2021-01-29 | 279.45 | 230.50 | 234.35 | 0.00 | - | 1 | 1 | 405.08% |
| NFLX210212C00290000 | 2021-01-20 9:31AM EST | 2021-02-12 | 273.50 | 230.55 | 235.40 | 0.00 | - | - | 1 | 161.33% |
| NFLX210219C00290000 | 2021-01-22 3:22PM EST | 2021-02-19 | 277.65 | 230.60 | 235.45 | 0.00 | - | 4 | 40 | 135.16% |
| NFLX210319C00290000 | 2021-01-07 12:06PM EST | 2021-03-19 | 219.70 | 230.90 | 235.75 | 0.00 | - | 1 | 6 | 54.30% |
| NFLX210618C00290000 | 2021-01-26 10:57AM EST | 2021-06-18 | 277.71 | 233.30 | 238.15 | 0.00 | - | 4 | 303 | 55.62% |
| NFLX210716C00290000 | 2020-09-11 8:41AM EST | 2021-07-16 | 213.85 | 257.95 | 260.40 | 0.00 | - | 1 | 1 | 97.67% |
| NFLX210917C00290000 | 2021-01-14 10:16AM EST | 2021-09-17 | 220.85 | 236.80 | 241.45 | 0.00 | - | 8 | 7 | 52.55% |
| NFLX220121C00290000 | 2021-01-19 9:30AM EST | 2022-01-21 | 223.00 | 239.00 | 248.00 | 0.00 | - | 2 | 101 | 54.94% |
| NFLX220617C00290000 | 2020-06-24 12:00PM EST | 2022-06-17 | 205.00 | 220.60 | 227.10 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX230120C00290000 | 2020-10-23 10:26AM EST | 2023-01-20 | 229.15 | 225.25 | 234.00 | 0.00 | - | 1 | 0 | 19.80% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210129P00290000 | 2021-01-19 12:02AM EST | 2021-01-29 | 0.08 | - | 4.30 | 0.00 | - | - | 1 | 528.03% |
| NFLX210219P00290000 | 2021-01-21 10:07AM EST | 2021-02-19 | 0.07 | 0.00 | 1.39 | 0.00 | - | 6 | 37 | 111.77% |
| NFLX210319P00290000 | 2021-01-27 3:32PM EST | 2021-03-19 | 0.20 | 0.00 | 2.04 | +0.13 | +185.71% | 1 | 129 | 79.61% |
| NFLX210618P00290000 | 2021-01-25 12:26PM EST | 2021-06-18 | 1.35 | 0.14 | 3.05 | 0.00 | - | 1 | 283 | 51.43% |
| NFLX210716P00290000 | 2021-01-27 2:28PM EST | 2021-07-16 | 2.45 | 1.57 | 4.90 | +0.45 | +22.50% | 2 | 15 | 53.84% |
| NFLX210917P00290000 | 2021-01-27 1:46PM EST | 2021-09-17 | 3.97 | 4.50 | 6.00 | +0.92 | +30.16% | 20 | 63 | 51.24% |
| NFLX220121P00290000 | 2021-01-27 3:11PM EST | 2022-01-21 | 8.69 | 9.15 | 10.80 | +2.44 | +39.04% | 1 | 168 | 49.97% |
| NFLX220318P00290000 | 2021-01-11 3:28PM EST | 2022-03-18 | 11.50 | 9.80 | 13.50 | 0.00 | - | 2 | 12 | 49.74% |
| NFLX220617P00290000 | 2021-01-20 1:13PM EST | 2022-06-17 | 9.36 | 11.60 | 16.70 | 0.00 | - | 1 | 153 | 48.29% |
| NFLX230120P00290000 | 2021-01-27 11:55AM EST | 2023-01-20 | 16.99 | 17.15 | 22.80 | +0.71 | +4.36% | 20 | 171 | 45.13% |
© 2021 Verizon Media. All rights reserved.
