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:360.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210122C00360000 | 2021-01-05 11:06AM EST | 2021-01-22 | 162.24 | 133.50 | 143.00 | 0.00 | - | - | 0 | 104.69% |
| NFLX210219C00360000 | 2021-01-06 3:07PM EST | 2021-02-19 | 150.85 | 134.75 | 143.85 | 0.00 | - | 4 | 35 | 60.33% |
| NFLX210319C00360000 | 2021-01-14 3:23PM EST | 2021-03-19 | 143.00 | 138.85 | 142.45 | 0.00 | - | 21 | 37 | 52.03% |
| NFLX210618C00360000 | 2020-12-15 2:44PM EST | 2021-06-18 | 168.52 | 148.65 | 150.80 | 0.00 | - | 4 | 77 | 50.53% |
| NFLX210716C00360000 | 2021-01-15 12:58PM EST | 2021-07-16 | 153.72 | 148.55 | 150.15 | -1.28 | -0.83% | 2 | 5 | 47.06% |
| NFLX210917C00360000 | 2020-12-14 12:33PM EST | 2021-09-17 | 175.40 | 161.75 | 163.10 | 0.00 | - | 1 | 9 | 53.51% |
| NFLX220121C00360000 | 2021-01-15 2:06PM EST | 2022-01-21 | 166.77 | 163.05 | 164.60 | +9.82 | +6.26% | 6 | 92 | 45.18% |
| NFLX220318C00360000 | 2021-01-12 12:12PM EST | 2022-03-18 | 158.23 | 165.65 | 168.00 | 0.00 | - | 5 | 39 | 44.54% |
| NFLX220617C00360000 | 2020-12-17 9:40AM EST | 2022-06-17 | 206.00 | 171.25 | 174.05 | 0.00 | - | 2 | 34 | 44.26% |
| NFLX230120C00360000 | 2021-01-06 11:41AM EST | 2023-01-20 | 196.00 | 181.15 | 187.95 | 0.00 | - | 1 | 22 | 44.24% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210122P00360000 | 2021-01-15 3:33PM EST | 2021-01-22 | 0.11 | 0.00 | 0.21 | -0.02 | -15.38% | 1 | 14 | 93.16% |
| NFLX210129P00360000 | 2021-01-14 2:30PM EST | 2021-01-29 | 0.23 | 0.18 | 0.32 | 0.00 | - | 5 | 28 | 73.34% |
| NFLX210219P00360000 | 2021-01-12 3:20PM EST | 2021-02-19 | 0.89 | 0.17 | 1.74 | -0.30 | -25.21% | 1 | 559 | 56.89% |
| NFLX210226P00360000 | 2021-01-12 11:50AM EST | 2021-02-26 | 1.59 | 1.15 | 2.44 | 0.00 | - | 1 | 2 | 58.53% |
| NFLX210319P00360000 | 2021-01-15 12:18PM EST | 2021-03-19 | 2.05 | 1.50 | 2.86 | -0.39 | -15.98% | 5 | 197 | 52.88% |
| NFLX210618P00360000 | 2021-01-15 3:48PM EST | 2021-06-18 | 8.20 | 8.00 | 8.35 | +0.65 | +8.61% | 7 | 518 | 45.15% |
| NFLX210716P00360000 | 2021-01-13 1:21PM EST | 2021-07-16 | 9.30 | 10.20 | 10.70 | 0.00 | - | 3 | 84 | 45.03% |
| NFLX210917P00360000 | 2021-01-14 12:43PM EST | 2021-09-17 | 13.85 | 14.45 | 14.95 | 0.00 | - | 10 | 405 | 43.76% |
| NFLX220121P00360000 | 2021-01-15 12:35PM EST | 2022-01-21 | 22.30 | 23.25 | 23.85 | -3.00 | -11.86% | 1 | 927 | 43.03% |
| NFLX220318P00360000 | 2021-01-13 9:59AM EST | 2022-03-18 | 24.95 | 25.90 | 26.85 | 0.00 | - | 3 | 21 | 42.31% |
| NFLX220617P00360000 | 2021-01-14 12:30PM EST | 2022-06-17 | 29.88 | 30.85 | 32.00 | 0.00 | - | 9 | 210 | 41.73% |
| NFLX230120P00360000 | 2021-01-14 12:52PM EST | 2023-01-20 | 40.60 | 39.60 | 43.60 | 0.00 | - | 7 | 83 | 41.06% |
© 2021 Verizon Media. All rights reserved.
