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:300.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210129C00300000 | 2020-12-21 11:22AM EST | 2021-01-29 | 225.44 | 193.75 | 203.00 | 0.00 | - | - | 8 | 116.11% |
| NFLX210219C00300000 | 2020-11-20 2:17PM EST | 2021-02-19 | 194.25 | 232.50 | 236.95 | 0.00 | - | 2 | 43 | 228.66% |
| NFLX210319C00300000 | 2021-01-13 2:55PM EST | 2021-03-19 | 208.75 | 195.80 | 203.65 | 0.00 | - | 1 | 25 | 69.29% |
| NFLX210618C00300000 | 2021-01-12 12:32PM EST | 2021-06-18 | 191.14 | 197.15 | 205.40 | 0.00 | - | 1 | 182 | 50.38% |
| NFLX210917C00300000 | 2021-01-13 3:26PM EST | 2021-09-17 | 215.35 | 200.95 | 210.00 | 0.00 | - | 1 | 14 | 56.23% |
| NFLX220121C00300000 | 2021-01-14 9:30AM EST | 2022-01-21 | 216.16 | 207.50 | 215.20 | 0.00 | - | 21 | 422 | 51.57% |
| NFLX220318C00300000 | 2021-01-15 11:53AM EST | 2022-03-18 | 214.05 | 209.60 | 218.35 | -15.15 | -6.61% | 1 | 4 | 51.13% |
| NFLX220617C00300000 | 2021-01-15 2:27PM EST | 2022-06-17 | 218.00 | 215.65 | 218.50 | +8.50 | +4.06% | 2 | 55 | 46.54% |
| NFLX230120C00300000 | 2021-01-13 3:55PM EST | 2023-01-20 | 230.60 | 221.75 | 229.10 | -4.40 | -1.87% | 1 | 60 | 46.28% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210122P00300000 | 2021-01-15 12:21PM EST | 2021-01-22 | 0.03 | 0.00 | 0.13 | -0.01 | -25.00% | 2 | 0 | 133.20% |
| NFLX210212P00300000 | 2021-01-12 12:50PM EST | 2021-02-12 | 0.25 | 0.00 | 0.94 | 0.00 | - | 1 | 1 | 84.13% |
| NFLX210219P00300000 | 2021-01-15 3:22PM EST | 2021-02-19 | 0.20 | 0.00 | 1.22 | -0.27 | -57.45% | 6 | 86 | 78.13% |
| NFLX210319P00300000 | 2021-01-15 1:29PM EST | 2021-03-19 | 0.62 | 0.50 | 1.35 | -0.06 | -8.82% | 6 | 255 | 62.11% |
| NFLX210618P00300000 | 2021-01-14 3:56PM EST | 2021-06-18 | 2.95 | 1.67 | 3.70 | 0.00 | - | 4 | 970 | 51.74% |
| NFLX210716P00300000 | 2021-01-13 1:38PM EST | 2021-07-16 | 3.80 | 2.73 | 5.20 | 0.00 | - | 1 | 31 | 51.59% |
| NFLX210917P00300000 | 2021-01-14 3:12PM EST | 2021-09-17 | 6.00 | 6.10 | 7.00 | -0.10 | -1.64% | 1 | 256 | 48.01% |
| NFLX220121P00300000 | 2021-01-15 3:58PM EST | 2022-01-21 | 11.30 | 11.20 | 11.60 | +0.65 | +6.10% | 3 | 1,200 | 45.21% |
| NFLX220318P00300000 | 2021-01-11 3:22PM EST | 2022-03-18 | 13.00 | 12.85 | 13.40 | 0.00 | - | 2 | 6 | 44.14% |
| NFLX220617P00300000 | 2021-01-14 2:54PM EST | 2022-06-17 | 15.60 | 15.95 | 16.70 | 0.00 | - | 651 | 888 | 43.20% |
| NFLX230120P00300000 | 2021-01-15 10:36AM EST | 2023-01-20 | 23.00 | 21.10 | 24.80 | 0.00 | - | 1 | 514 | 42.11% |
© 2021 Verizon Media. All rights reserved.
