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:350.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210122C00350000 | 2020-12-29 11:06AM EST | 2021-01-22 | 142.57 | 143.85 | 153.00 | 0.00 | - | 1 | 3 | 120.95% |
| NFLX210129C00350000 | 2020-12-31 9:55AM EST | 2021-01-29 | 185.56 | 143.70 | 153.25 | 0.00 | - | 2 | 0 | 86.87% |
| NFLX210205C00350000 | 2020-12-31 9:55AM EST | 2021-02-05 | 185.73 | 144.15 | 151.90 | 0.00 | - | 2 | 2 | 52.93% |
| NFLX210219C00350000 | 2021-01-15 2:27PM EST | 2021-02-19 | 150.75 | 144.55 | 151.95 | -9.12 | -5.70% | 10 | 83 | 50.39% |
| NFLX210319C00350000 | 2021-01-06 10:52AM EST | 2021-03-19 | 161.85 | 145.90 | 153.85 | 0.00 | - | 4 | 31 | 51.76% |
| NFLX210618C00350000 | 2021-01-05 1:36PM EST | 2021-06-18 | 154.45 | 151.25 | 159.95 | 0.00 | - | 3 | 139 | 54.00% |
| NFLX210716C00350000 | 2021-01-11 10:54AM EST | 2021-07-16 | 163.01 | 157.00 | 158.60 | 0.00 | - | 1 | 23 | 47.70% |
| NFLX210917C00350000 | 2020-12-21 9:53AM EST | 2021-09-17 | 171.20 | 161.20 | 163.15 | 0.00 | - | 2 | 18 | 46.60% |
| NFLX220121C00350000 | 2021-01-12 1:09PM EST | 2022-01-21 | 171.60 | 170.50 | 172.00 | -4.20 | -2.39% | 2 | 183 | 45.54% |
| NFLX220318C00350000 | 2021-01-13 1:16PM EST | 2022-03-18 | 185.00 | 183.15 | 191.70 | 0.00 | - | 2 | 10 | 53.63% |
| NFLX220617C00350000 | 2021-01-12 12:50PM EST | 2022-06-17 | 173.10 | 178.15 | 180.90 | 0.00 | - | 2 | 67 | 44.50% |
| NFLX230120C00350000 | 2021-01-12 11:49AM EST | 2023-01-20 | 185.00 | 187.70 | 193.85 | 0.00 | - | 3 | 27 | 44.24% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210122P00350000 | 2021-01-15 10:56AM EST | 2021-01-22 | 0.18 | 0.01 | 0.18 | +0.07 | +63.64% | 18 | 46 | 99.41% |
| NFLX210129P00350000 | 2021-01-15 12:58PM EST | 2021-01-29 | 0.21 | 0.10 | 0.35 | -0.17 | -44.74% | 3 | 12 | 77.93% |
| NFLX210205P00350000 | 2021-01-14 2:40PM EST | 2021-02-05 | 0.34 | 0.28 | 0.52 | 0.00 | - | 2 | 0 | 68.75% |
| NFLX210219P00350000 | 2021-01-15 9:35AM EST | 2021-02-19 | 0.76 | 0.60 | 1.38 | +0.08 | +11.76% | 7 | 369 | 61.47% |
| NFLX210226P00350000 | 2021-01-14 2:35PM EST | 2021-02-26 | 0.92 | 0.41 | 2.33 | -0.33 | -26.40% | 2 | 5 | 59.52% |
| NFLX210319P00350000 | 2021-01-15 1:29PM EST | 2021-03-19 | 1.67 | 0.86 | 2.43 | +0.02 | +1.21% | 10 | 622 | 50.34% |
| NFLX210618P00350000 | 2021-01-15 2:21PM EST | 2021-06-18 | 6.60 | 6.75 | 7.10 | +0.10 | +1.54% | 16 | 716 | 45.75% |
| NFLX210716P00350000 | 2021-01-15 12:48PM EST | 2021-07-16 | 8.30 | 8.70 | 9.15 | +0.20 | +2.47% | 1 | 144 | 45.47% |
| NFLX210917P00350000 | 2021-01-14 12:17PM EST | 2021-09-17 | 12.41 | 12.60 | 13.05 | +0.31 | +2.56% | 3 | 836 | 44.14% |
| NFLX220121P00350000 | 2021-01-15 2:48PM EST | 2022-01-21 | 20.85 | 20.70 | 21.30 | +0.85 | +4.25% | 18 | 969 | 43.30% |
| NFLX220318P00350000 | 2021-01-12 1:01PM EST | 2022-03-18 | 24.90 | 23.30 | 24.05 | 0.00 | - | 4 | 25 | 42.50% |
| NFLX220617P00350000 | 2021-01-15 1:27PM EST | 2022-06-17 | 27.49 | 27.85 | 28.95 | +0.14 | +0.51% | 5 | 529 | 41.92% |
| NFLX230120P00350000 | 2021-01-11 3:55PM EST | 2023-01-20 | 37.30 | 37.25 | 41.25 | -2.19 | -5.55% | 10 | 105 | 41.86% |
© 2021 Verizon Media. All rights reserved.
