Singapore markets close in 5 hours 42 minutes
Straits Times Index
2,924.87-33.76(-1.14%)Nikkei
28,323.06-312.15(-1.09%)Hang Seng
28,727.70-569.83(-1.94%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
523.28-38.65 (-6.88%)
At close: 4:00PM EST
524.00 +0.72 (0.14%)
After hours: 7:59PM EST
Strike:430.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210129C00430000 | 2021-01-20 9:35AM EST | 2021-01-29 | 140.00 | 90.60 | 95.40 | 0.00 | - | 5 | 6 | 183.25% |
| NFLX210205C00430000 | 2021-01-22 9:30AM EST | 2021-02-05 | 149.20 | 91.10 | 94.85 | 0.00 | - | 1 | 6 | 80.69% |
| NFLX210212C00430000 | 2021-01-25 10:15AM EST | 2021-02-12 | 128.05 | 92.05 | 95.70 | 0.00 | - | 1 | 3 | 50.12% |
| NFLX210219C00430000 | 2021-01-27 9:36AM EST | 2021-02-19 | 117.00 | 92.60 | 97.45 | -22.28 | -16.00% | 1 | 36 | 51.65% |
| NFLX210226C00430000 | 2021-01-20 11:30AM EST | 2021-02-26 | 142.82 | 93.35 | 97.90 | 0.00 | - | 1 | 1 | 58.09% |
| NFLX210319C00430000 | 2021-01-20 12:20PM EST | 2021-03-19 | 151.00 | 96.50 | 101.30 | 0.00 | - | 8 | 139 | 53.17% |
| NFLX210416C00430000 | 2021-01-19 1:08PM EST | 2021-04-16 | 88.68 | 99.90 | 104.80 | 0.00 | - | - | 1 | 48.84% |
| NFLX210618C00430000 | 2021-01-26 2:19PM EST | 2021-06-18 | 140.35 | 110.30 | 115.10 | 0.00 | - | 4 | 229 | 48.09% |
| NFLX210716C00430000 | 2020-12-23 3:24PM EST | 2021-07-16 | 115.75 | 148.50 | 150.60 | 0.00 | - | 1 | 39 | 74.83% |
| NFLX210917C00430000 | 2021-01-25 9:30AM EST | 2021-09-17 | 157.78 | 121.80 | 126.50 | 0.00 | - | 3 | 40 | 46.63% |
| NFLX220121C00430000 | 2021-01-27 3:59PM EST | 2022-01-21 | 134.90 | 132.50 | 141.50 | -34.45 | -20.34% | 19 | 747 | 46.69% |
| NFLX220318C00430000 | 2020-11-18 1:47PM EST | 2022-03-18 | 115.73 | 150.80 | 154.85 | 0.00 | - | - | 2 | 50.80% |
| NFLX220617C00430000 | 2020-12-30 11:10AM EST | 2022-06-17 | 152.00 | 144.50 | 153.00 | 0.00 | - | 1 | 51 | 45.08% |
| NFLX230120C00430000 | 2020-12-14 12:26PM EST | 2023-01-20 | 165.23 | 149.50 | 157.45 | 0.00 | - | 3 | 8 | 39.56% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210129P00430000 | 2021-01-27 3:25PM EST | 2021-01-29 | 0.05 | 0.01 | 0.10 | +0.04 | +400.00% | 27 | 181 | 102.73% |
| NFLX210205P00430000 | 2021-01-27 3:55PM EST | 2021-02-05 | 0.41 | 0.30 | 1.08 | +0.28 | +215.38% | 68 | 249 | 68.63% |
| NFLX210212P00430000 | 2021-01-27 3:59PM EST | 2021-02-12 | 1.56 | 0.76 | 2.88 | +1.31 | +524.00% | 14 | 135 | 62.55% |
| NFLX210219P00430000 | 2021-01-27 3:55PM EST | 2021-02-19 | 1.69 | 1.55 | 2.93 | +1.21 | +252.08% | 29 | 459 | 54.75% |
| NFLX210226P00430000 | 2021-01-22 3:21PM EST | 2021-02-26 | 0.69 | 2.48 | 3.80 | 0.00 | - | 1 | 22 | 52.18% |
| NFLX210305P00430000 | 2021-01-27 2:01PM EST | 2021-03-05 | 2.20 | 3.10 | 5.50 | +1.00 | +83.33% | 2 | 2 | 51.24% |
| NFLX210319P00430000 | 2021-01-27 3:59PM EST | 2021-03-19 | 6.47 | 4.25 | 7.30 | +4.51 | +230.10% | 6 | 564 | 51.50% |
| NFLX210416P00430000 | 2021-01-27 3:06PM EST | 2021-04-16 | 7.83 | 7.30 | 11.50 | +3.88 | +98.23% | 11 | 143 | 48.83% |
| NFLX210618P00430000 | 2021-01-27 1:01PM EST | 2021-06-18 | 14.50 | 18.10 | 21.20 | +4.35 | +42.86% | 17 | 596 | 47.45% |
| NFLX210716P00430000 | 2021-01-27 2:49PM EST | 2021-07-16 | 20.00 | 22.25 | 25.50 | +7.30 | +57.48% | 1 | 79 | 47.49% |
| NFLX210917P00430000 | 2021-01-27 10:06AM EST | 2021-09-17 | 22.95 | 28.25 | 31.90 | +5.11 | +28.64% | 1 | 573 | 45.62% |
| NFLX220121P00430000 | 2021-01-27 3:22PM EST | 2022-01-21 | 39.55 | 41.80 | 45.70 | +9.10 | +29.89% | 11 | 1,051 | 45.21% |
| NFLX220318P00430000 | 2021-01-15 2:59PM EST | 2022-03-18 | 50.95 | 44.40 | 50.10 | 0.00 | - | 3 | 35 | 44.50% |
| NFLX220617P00430000 | 2021-01-21 10:06AM EST | 2022-06-17 | 39.56 | 51.55 | 57.20 | 0.00 | - | 1 | 239 | 43.86% |
| NFLX230120P00430000 | 2021-01-27 1:52PM EST | 2023-01-20 | 62.00 | 63.50 | 70.95 | +8.00 | +14.81% | 1 | 497 | 42.41% |
© 2021 Verizon Media. All rights reserved.
