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:400.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210122C00400000 | 2021-01-15 3:19PM EST | 2021-01-22 | 100.75 | 97.75 | 99.45 | -9.25 | -8.41% | 63 | 24 | 84.47% |
| NFLX210129C00400000 | 2021-01-12 11:01AM EST | 2021-01-29 | 100.87 | 97.45 | 101.20 | +9.61 | +10.53% | 1 | 15 | 69.14% |
| NFLX210219C00400000 | 2021-01-15 2:27PM EST | 2021-02-19 | 102.55 | 99.85 | 102.05 | -5.96 | -5.49% | 13 | 78 | 52.46% |
| NFLX210319C00400000 | 2021-01-15 2:27PM EST | 2021-03-19 | 105.23 | 102.60 | 104.15 | -3.77 | -3.46% | 15 | 270 | 48.15% |
| NFLX210618C00400000 | 2021-01-15 10:03AM EST | 2021-06-18 | 115.20 | 113.35 | 115.25 | -2.75 | -2.33% | 1 | 280 | 45.28% |
| NFLX210716C00400000 | 2021-01-15 3:09PM EST | 2021-07-16 | 118.45 | 116.95 | 118.50 | -3.45 | -2.83% | 8 | 28 | 45.03% |
| NFLX210917C00400000 | 2021-01-15 2:59PM EST | 2021-09-17 | 125.10 | 123.20 | 124.70 | +7.80 | +6.65% | 9 | 40 | 44.12% |
| NFLX220121C00400000 | 2021-01-15 3:28PM EST | 2022-01-21 | 137.00 | 135.60 | 137.10 | -3.86 | -2.74% | 6 | 301 | 44.03% |
| NFLX220318C00400000 | 2021-01-13 12:06PM EST | 2022-03-18 | 148.00 | 139.00 | 141.30 | 0.00 | - | 1 | 18 | 43.55% |
| NFLX220617C00400000 | 2021-01-15 3:38PM EST | 2022-06-17 | 147.00 | 145.80 | 148.50 | -9.00 | -5.77% | 1 | 114 | 43.40% |
| NFLX230120C00400000 | 2021-01-11 1:24PM EST | 2023-01-20 | 164.95 | 158.10 | 166.35 | -2.05 | -1.23% | 1 | 106 | 44.36% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210122P00400000 | 2021-01-15 3:58PM EST | 2021-01-22 | 0.40 | 0.35 | 0.44 | -0.02 | -4.76% | 921 | 370 | 78.52% |
| NFLX210129P00400000 | 2021-01-15 3:30PM EST | 2021-01-29 | 1.00 | 0.93 | 1.07 | 0.00 | - | 16 | 80 | 65.19% |
| NFLX210205P00400000 | 2021-01-15 3:54PM EST | 2021-02-05 | 1.49 | 1.50 | 1.69 | +0.08 | +5.67% | 13 | 63 | 58.53% |
| NFLX210212P00400000 | 2021-01-15 3:05PM EST | 2021-02-12 | 2.12 | 1.97 | 2.29 | +0.25 | +13.37% | 50 | 0 | 54.10% |
| NFLX210219P00400000 | 2021-01-15 3:58PM EST | 2021-02-19 | 2.46 | 2.46 | 2.67 | +0.06 | +2.50% | 124 | 1,492 | 50.59% |
| NFLX210226P00400000 | 2021-01-15 12:16PM EST | 2021-02-26 | 3.20 | 3.10 | 3.35 | +0.63 | +24.51% | 8 | 0 | 49.43% |
| NFLX210319P00400000 | 2021-01-15 3:25PM EST | 2021-03-19 | 4.85 | 4.95 | 5.30 | +0.10 | +2.11% | 42 | 2,433 | 45.95% |
| NFLX210618P00400000 | 2021-01-15 2:55PM EST | 2021-06-18 | 15.40 | 15.10 | 15.60 | +0.55 | +3.70% | 8 | 3,018 | 43.34% |
| NFLX210716P00400000 | 2021-01-15 1:59PM EST | 2021-07-16 | 18.25 | 18.35 | 19.05 | -0.05 | -0.27% | 7 | 142 | 43.53% |
| NFLX210917P00400000 | 2021-01-15 11:43AM EST | 2021-09-17 | 24.35 | 24.25 | 24.95 | +1.05 | +4.51% | 1 | 1,251 | 42.65% |
| NFLX220121P00400000 | 2021-01-15 9:30AM EST | 2022-01-21 | 35.10 | 35.60 | 36.25 | +0.30 | +0.86% | 7 | 4,810 | 42.20% |
| NFLX220318P00400000 | 2021-01-15 3:19PM EST | 2022-03-18 | 39.00 | 38.90 | 40.00 | +3.00 | +8.33% | 18 | 213 | 41.60% |
| NFLX220617P00400000 | 2021-01-15 12:45PM EST | 2022-06-17 | 43.45 | 45.05 | 46.35 | -0.50 | -1.14% | 65 | 703 | 41.20% |
| NFLX230120P00400000 | 2021-01-14 2:16PM EST | 2023-01-20 | 56.50 | 56.60 | 60.15 | -0.26 | -0.46% | 10 | 110 | 40.76% |
© 2021 Verizon Media. All rights reserved.
