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:370.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210219C00370000 | 2021-01-08 10:15AM EST | 2021-02-19 | 140.80 | 125.00 | 134.10 | 0.00 | - | 4 | 29 | 57.96% |
| NFLX210319C00370000 | 2021-01-08 3:54PM EST | 2021-03-19 | 142.95 | 127.70 | 135.55 | 0.00 | - | 1 | 22 | 52.22% |
| NFLX210618C00370000 | 2021-01-05 11:56AM EST | 2021-06-18 | 145.07 | 137.50 | 139.10 | 0.00 | - | 1 | 404 | 46.56% |
| NFLX210917C00370000 | 2020-12-18 10:09AM EST | 2021-09-17 | 178.75 | 145.30 | 147.35 | 0.00 | - | 1 | 10 | 45.71% |
| NFLX220121C00370000 | 2021-01-12 12:35PM EST | 2022-01-21 | 149.25 | 155.90 | 157.35 | 0.00 | - | 1 | 285 | 44.82% |
| NFLX220318C00370000 | 2020-11-09 10:40AM EST | 2022-03-18 | 162.05 | 153.55 | 161.80 | 0.00 | - | 13 | 19 | 44.79% |
| NFLX220617C00370000 | 2020-11-23 9:55AM EST | 2022-06-17 | 156.90 | 180.35 | 183.55 | 0.00 | - | 1 | 9 | 52.54% |
| NFLX230120C00370000 | 2021-01-11 2:22PM EST | 2023-01-20 | 185.00 | 175.45 | 181.30 | 0.00 | - | 1 | 42 | 43.79% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210122P00370000 | 2021-01-15 3:47PM EST | 2021-01-22 | 0.13 | 0.12 | 0.23 | -0.11 | -45.83% | 12 | 42 | 91.50% |
| NFLX210129P00370000 | 2021-01-06 1:48PM EST | 2021-01-29 | 0.54 | 0.29 | 0.50 | 0.00 | - | 1 | 20 | 72.31% |
| NFLX210205P00370000 | 2021-01-14 3:24PM EST | 2021-02-05 | 0.60 | 0.60 | 0.84 | -0.47 | -43.93% | 1 | 2 | 64.89% |
| NFLX210212P00370000 | 2021-01-12 2:53PM EST | 2021-02-12 | 1.14 | 0.17 | 2.11 | -0.20 | -14.93% | 4 | 0 | 60.94% |
| NFLX210219P00370000 | 2021-01-15 3:13PM EST | 2021-02-19 | 1.11 | 0.21 | 2.33 | +0.04 | +3.74% | 10 | 830 | 55.63% |
| NFLX210319P00370000 | 2021-01-15 9:36AM EST | 2021-03-19 | 2.51 | 2.55 | 2.84 | -0.31 | -10.99% | 2 | 533 | 49.17% |
| NFLX210618P00370000 | 2021-01-15 2:57PM EST | 2021-06-18 | 9.25 | 9.40 | 9.90 | +0.15 | +1.65% | 11 | 665 | 44.75% |
| NFLX210716P00370000 | 2021-01-12 2:07PM EST | 2021-07-16 | 13.60 | 11.85 | 12.45 | 0.00 | - | 10 | 112 | 44.62% |
| NFLX210917P00370000 | 2021-01-12 2:26PM EST | 2021-09-17 | 15.80 | 16.55 | 17.10 | 0.00 | - | 1 | 253 | 43.44% |
| NFLX220121P00370000 | 2021-01-15 3:40PM EST | 2022-01-21 | 26.40 | 26.00 | 26.65 | +1.40 | +5.60% | 17 | 355 | 42.82% |
| NFLX220318P00370000 | 2020-12-18 6:16PM EST | 2022-03-18 | 30.66 | 28.85 | 29.80 | 0.00 | - | - | 1 | 42.10% |
| NFLX220617P00370000 | 2021-01-14 12:06PM EST | 2022-06-17 | 33.30 | 33.90 | 35.25 | 0.00 | - | 8 | 551 | 41.56% |
| NFLX230120P00370000 | 2020-11-27 11:06AM EST | 2023-01-20 | 47.00 | 43.80 | 49.15 | 0.00 | - | 1 | 29 | 41.80% |
© 2021 Verizon Media. All rights reserved.
