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:410.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210122C00410000 | 2021-01-14 2:21PM EST | 2021-01-22 | 94.06 | 87.80 | 92.60 | 0.00 | - | 1 | 3 | 99.44% |
| NFLX210129C00410000 | 2021-01-08 10:31AM EST | 2021-01-29 | 98.00 | 85.50 | 94.35 | 0.00 | - | 2 | 0 | 68.12% |
| NFLX210205C00410000 | 2020-12-29 2:46PM EST | 2021-02-05 | 123.46 | 86.90 | 93.50 | 0.00 | - | - | 5 | 57.40% |
| NFLX210212C00410000 | 2021-01-04 10:44AM EST | 2021-02-12 | 119.15 | 87.35 | 94.60 | 0.00 | - | - | 0 | 53.63% |
| NFLX210219C00410000 | 2021-01-08 1:17PM EST | 2021-02-19 | 93.82 | 88.15 | 95.50 | 0.00 | - | 1 | 42 | 51.36% |
| NFLX210319C00410000 | 2021-01-13 1:02PM EST | 2021-03-19 | 105.00 | 93.85 | 95.40 | 0.00 | - | 40 | 160 | 47.05% |
| NFLX210618C00410000 | 2021-01-14 3:46PM EST | 2021-06-18 | 109.66 | 105.80 | 107.80 | 0.00 | - | 3 | 62 | 44.91% |
| NFLX210716C00410000 | 2021-01-08 10:21AM EST | 2021-07-16 | 119.17 | 109.70 | 111.25 | 0.00 | - | 1 | 11 | 44.67% |
| NFLX210917C00410000 | 2020-11-20 12:11PM EST | 2021-09-17 | 110.05 | 148.65 | 152.25 | 0.00 | - | 3 | 24 | 68.75% |
| NFLX220121C00410000 | 2021-01-13 3:47PM EST | 2022-01-21 | 138.80 | 129.30 | 131.20 | 0.00 | - | 1 | 156 | 44.07% |
| NFLX220617C00410000 | 2020-12-31 9:40AM EST | 2022-06-17 | 164.19 | 139.95 | 142.75 | 0.00 | - | 1 | 71 | 43.31% |
| NFLX230120C00410000 | 2020-12-14 12:26PM EST | 2023-01-20 | 176.31 | 160.25 | 167.25 | 0.00 | - | 10 | 11 | 46.92% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210122P00410000 | 2021-01-15 3:59PM EST | 2021-01-22 | 0.57 | 0.57 | 0.62 | +0.05 | +9.62% | 76 | 253 | 75.83% |
| NFLX210129P00410000 | 2021-01-15 3:17PM EST | 2021-01-29 | 1.28 | 1.32 | 1.44 | -0.11 | -7.91% | 20 | 115 | 63.09% |
| NFLX210205P00410000 | 2021-01-13 3:49PM EST | 2021-02-05 | 1.82 | 1.99 | 2.26 | 0.00 | - | 1 | 42 | 56.81% |
| NFLX210212P00410000 | 2021-01-15 12:47PM EST | 2021-02-12 | 2.53 | 2.61 | 2.95 | -0.08 | -3.07% | 3 | 0 | 52.60% |
| NFLX210219P00410000 | 2021-01-15 3:44PM EST | 2021-02-19 | 3.30 | 3.20 | 3.55 | +0.34 | +11.49% | 19 | 555 | 50.23% |
| NFLX210226P00410000 | 2021-01-13 1:50PM EST | 2021-02-26 | 3.40 | 3.90 | 4.20 | 0.00 | - | 10 | 33 | 48.10% |
| NFLX210319P00410000 | 2021-01-15 1:22PM EST | 2021-03-19 | 5.88 | 6.15 | 6.55 | -0.32 | -5.16% | 34 | 559 | 45.11% |
| NFLX210618P00410000 | 2021-01-15 2:42PM EST | 2021-06-18 | 17.07 | 17.50 | 18.05 | +0.74 | +4.53% | 4 | 581 | 43.00% |
| NFLX210716P00410000 | 2021-01-14 12:20PM EST | 2021-07-16 | 20.04 | 21.05 | 21.80 | 0.00 | - | 10 | 151 | 43.27% |
| NFLX210917P00410000 | 2021-01-15 2:41PM EST | 2021-09-17 | 27.05 | 27.25 | 28.05 | +1.15 | +4.44% | 2 | 302 | 42.42% |
| NFLX220121P00410000 | 2021-01-13 1:49PM EST | 2022-01-21 | 39.30 | 39.20 | 39.90 | +0.92 | +2.40% | 1 | 535 | 42.03% |
| NFLX220318P00410000 | 2021-01-15 2:59PM EST | 2022-03-18 | 42.80 | 42.50 | 43.85 | +1.40 | +3.38% | 5 | 151 | 41.47% |
| NFLX220617P00410000 | 2021-01-15 12:45PM EST | 2022-06-17 | 47.40 | 49.00 | 50.45 | -0.45 | -0.94% | 43 | 299 | 41.10% |
| NFLX230120P00410000 | 2020-12-30 9:40AM EST | 2023-01-20 | 56.52 | 60.30 | 67.40 | 0.00 | - | 1 | 24 | 41.84% |
© 2021 Verizon Media. All rights reserved.
