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:440.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210122C00440000 | 2021-01-15 3:43PM EST | 2021-01-22 | 60.37 | 58.50 | 62.95 | -3.73 | -5.82% | 6 | 61 | 74.78% |
| NFLX210129C00440000 | 2021-01-13 11:36AM EST | 2021-01-29 | 69.70 | 60.95 | 62.95 | 0.00 | - | 2 | 16 | 59.22% |
| NFLX210205C00440000 | 2021-01-15 2:40PM EST | 2021-02-05 | 65.00 | 62.55 | 64.45 | -14.60 | -18.34% | 40 | 0 | 54.11% |
| NFLX210212C00440000 | 2021-01-14 9:42AM EST | 2021-02-12 | 72.50 | 66.15 | 67.60 | +3.37 | +4.87% | 1 | 2 | 56.40% |
| NFLX210219C00440000 | 2021-01-12 11:18AM EST | 2021-02-19 | 70.93 | 64.85 | 66.30 | 0.00 | - | 1 | 37 | 49.07% |
| NFLX210226C00440000 | 2021-01-08 12:44PM EST | 2021-02-26 | 79.05 | 66.30 | 67.60 | 0.00 | - | 1 | 0 | 47.60% |
| NFLX210319C00440000 | 2021-01-13 10:50AM EST | 2021-03-19 | 76.00 | 69.70 | 71.00 | 0.00 | - | 3 | 170 | 44.55% |
| NFLX210618C00440000 | 2021-01-15 2:50PM EST | 2021-06-18 | 87.74 | 85.10 | 86.95 | -7.31 | -7.69% | 1 | 124 | 43.79% |
| NFLX210716C00440000 | 2021-01-13 10:49AM EST | 2021-07-16 | 96.65 | 89.75 | 91.15 | 0.00 | - | 1 | 7 | 43.80% |
| NFLX210917C00440000 | 2021-01-13 2:22PM EST | 2021-09-17 | 105.02 | 97.55 | 99.15 | 0.00 | - | 1 | 22 | 43.43% |
| NFLX220121C00440000 | 2021-01-14 3:52PM EST | 2022-01-21 | 113.47 | 111.85 | 113.45 | 0.00 | - | 6 | 718 | 43.43% |
| NFLX220617C00440000 | 2020-12-24 10:32AM EST | 2022-06-17 | 139.81 | 123.55 | 126.30 | 0.00 | - | 1 | 54 | 42.90% |
| NFLX230120C00440000 | 2020-12-08 9:37AM EST | 2023-01-20 | 155.85 | 150.00 | 156.60 | 0.00 | - | 1 | 5 | 48.23% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210122P00440000 | 2021-01-15 3:59PM EST | 2021-01-22 | 2.05 | 1.99 | 2.13 | +0.14 | +7.33% | 757 | 627 | 69.04% |
| NFLX210129P00440000 | 2021-01-15 3:33PM EST | 2021-01-29 | 3.55 | 3.65 | 3.90 | +0.43 | +13.78% | 50 | 326 | 58.28% |
| NFLX210205P00440000 | 2021-01-15 3:53PM EST | 2021-02-05 | 4.87 | 5.00 | 5.30 | +0.42 | +9.44% | 15 | 165 | 52.81% |
| NFLX210212P00440000 | 2021-01-15 12:42PM EST | 2021-02-12 | 5.52 | 6.15 | 6.55 | +0.07 | +1.28% | 16 | 0 | 49.93% |
| NFLX210219P00440000 | 2021-01-15 3:59PM EST | 2021-02-19 | 7.45 | 7.15 | 7.65 | +0.28 | +3.91% | 155 | 2,336 | 47.44% |
| NFLX210226P00440000 | 2021-01-14 3:18PM EST | 2021-02-26 | 8.12 | 7.45 | 10.50 | 0.00 | - | 5 | 25 | 49.46% |
| NFLX210319P00440000 | 2021-01-15 3:39PM EST | 2021-03-19 | 11.80 | 11.75 | 12.35 | +0.30 | +2.61% | 45 | 1,368 | 43.47% |
| NFLX210618P00440000 | 2021-01-15 1:03PM EST | 2021-06-18 | 26.25 | 26.65 | 27.30 | +1.95 | +8.02% | 1,003 | 710 | 42.28% |
| NFLX210716P00440000 | 2021-01-14 12:21PM EST | 2021-07-16 | 29.40 | 31.00 | 31.75 | 0.00 | - | 3 | 101 | 42.63% |
| NFLX210917P00440000 | 2021-01-12 3:44PM EST | 2021-09-17 | 38.20 | 38.20 | 39.00 | -2.00 | -4.98% | 10 | 325 | 41.92% |
| NFLX220121P00440000 | 2021-01-13 1:49PM EST | 2022-01-21 | 51.20 | 51.55 | 52.25 | +2.20 | +4.49% | 1 | 380 | 41.63% |
| NFLX220318P00440000 | 2021-01-15 2:59PM EST | 2022-03-18 | 55.50 | 55.30 | 56.65 | +10.13 | +22.33% | 8 | 16 | 41.13% |
| NFLX220617P00440000 | 2021-01-14 12:06PM EST | 2022-06-17 | 60.90 | 59.30 | 63.90 | 0.00 | - | 6 | 139 | 40.81% |
| NFLX230120P00440000 | 2021-01-13 3:47PM EST | 2023-01-20 | 71.80 | 74.70 | 82.00 | 0.00 | - | 150 | 263 | 41.54% |
© 2021 Verizon Media. All rights reserved.
