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:320.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210219C00320000 | 2020-12-28 11:17AM EST | 2021-02-19 | 192.24 | 174.20 | 182.75 | 0.00 | - | 4 | 18 | 67.07% |
| NFLX210319C00320000 | 2021-01-05 11:19AM EST | 2021-03-19 | 192.55 | 174.85 | 183.05 | 0.00 | - | 1 | 13 | 55.49% |
| NFLX210618C00320000 | 2021-01-13 12:32PM EST | 2021-06-18 | 194.66 | 179.00 | 186.45 | 0.00 | - | 3 | 238 | 57.34% |
| NFLX210716C00320000 | 2020-10-02 1:44PM EST | 2021-07-16 | 204.50 | 169.00 | 173.00 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX210917C00320000 | 2020-12-28 9:49AM EST | 2021-09-17 | 200.00 | 184.40 | 191.25 | 0.00 | - | 1 | 15 | 52.36% |
| NFLX220121C00320000 | 2021-01-15 9:51AM EST | 2022-01-21 | 197.70 | 193.95 | 195.45 | -9.15 | -4.42% | 4 | 123 | 46.89% |
| NFLX220318C00320000 | 2020-12-31 11:35AM EST | 2022-03-18 | 240.42 | 195.75 | 198.15 | 0.00 | - | 3 | 10 | 46.15% |
| NFLX220617C00320000 | 2021-01-04 10:05AM EST | 2022-06-17 | 231.60 | 200.05 | 202.90 | 0.00 | - | 6 | 0 | 45.61% |
| NFLX230120C00320000 | 2020-10-29 9:28AM EST | 2023-01-20 | 208.00 | 204.50 | 208.85 | 0.00 | - | 1 | 9 | 41.99% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210122P00320000 | 2021-01-05 12:37PM EST | 2021-01-22 | 0.15 | 0.00 | 0.14 | 0.00 | - | 15 | 89 | 118.36% |
| NFLX210129P00320000 | 2021-01-12 1:01PM EST | 2021-01-29 | 0.16 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 87.89% |
| NFLX210219P00320000 | 2020-12-28 9:30AM EST | 2021-02-19 | 0.67 | 0.00 | 0.89 | 0.00 | - | 2 | 294 | 66.11% |
| NFLX210319P00320000 | 2021-01-14 2:53PM EST | 2021-03-19 | 0.92 | 0.17 | 1.00 | 0.00 | - | 10 | 262 | 51.27% |
| NFLX210618P00320000 | 2021-01-15 12:50PM EST | 2021-06-18 | 4.05 | 4.10 | 4.30 | +0.25 | +6.58% | 9 | 323 | 47.88% |
| NFLX210716P00320000 | 2021-01-15 2:22PM EST | 2021-07-16 | 5.30 | 5.40 | 5.75 | +0.35 | +7.07% | 2 | 33 | 47.39% |
| NFLX210917P00320000 | 2021-01-12 10:00AM EST | 2021-09-17 | 9.00 | 8.20 | 8.55 | 0.00 | - | 4 | 124 | 45.61% |
| NFLX220121P00320000 | 2021-01-12 3:41PM EST | 2022-01-21 | 14.50 | 14.45 | 14.90 | 0.00 | - | 1 | 1,071 | 44.31% |
| NFLX220318P00320000 | 2020-12-18 11:10AM EST | 2022-03-18 | 14.80 | 16.15 | 17.10 | 0.00 | - | 21 | 88 | 43.39% |
| NFLX220617P00320000 | 2021-01-14 1:12PM EST | 2022-06-17 | 19.15 | 19.95 | 21.00 | 0.00 | - | 18 | 1,081 | 42.59% |
| NFLX230120P00320000 | 2021-01-14 12:43PM EST | 2023-01-20 | 27.90 | 27.25 | 30.85 | 0.00 | - | 8 | 33 | 42.02% |
© 2021 Verizon Media. All rights reserved.
