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:450.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210122C00450000 | 2021-01-15 3:58PM EST | 2021-01-22 | 51.19 | 50.45 | 51.80 | -4.71 | -8.43% | 28 | 112 | 67.58% |
| NFLX210129C00450000 | 2021-01-12 2:05PM EST | 2021-01-29 | 63.15 | 52.65 | 54.00 | 0.00 | - | 12 | 25 | 57.47% |
| NFLX210205C00450000 | 2021-01-15 1:21PM EST | 2021-02-05 | 58.00 | 54.75 | 55.80 | +8.26 | +16.61% | 8 | 68 | 53.09% |
| NFLX210212C00450000 | 2021-01-12 2:37PM EST | 2021-02-12 | 50.62 | 55.90 | 57.10 | 0.00 | - | 2 | 0 | 50.64% |
| NFLX210219C00450000 | 2021-01-15 3:46PM EST | 2021-02-19 | 57.29 | 57.20 | 58.40 | -2.35 | -3.94% | 86 | 661 | 48.14% |
| NFLX210319C00450000 | 2021-01-15 12:04PM EST | 2021-03-19 | 63.04 | 62.60 | 63.90 | -3.11 | -4.70% | 4 | 449 | 44.35% |
| NFLX210618C00450000 | 2021-01-14 3:27PM EST | 2021-06-18 | 81.54 | 78.85 | 80.65 | 0.00 | - | 3 | 341 | 43.53% |
| NFLX210716C00450000 | 2021-01-13 1:25PM EST | 2021-07-16 | 86.00 | 84.40 | 85.10 | 0.00 | - | 10 | 121 | 43.62% |
| NFLX210917C00450000 | 2021-01-12 11:27AM EST | 2021-09-17 | 86.95 | 91.75 | 93.30 | 0.00 | - | 18 | 44 | 43.22% |
| NFLX220121C00450000 | 2021-01-15 12:23PM EST | 2022-01-21 | 109.57 | 106.35 | 108.05 | -4.43 | -3.89% | 2 | 315 | 43.29% |
| NFLX220318C00450000 | 2020-12-04 10:32AM EST | 2022-03-18 | 114.00 | 143.55 | 145.70 | 0.00 | - | 1 | 2 | 59.27% |
| NFLX220617C00450000 | 2021-01-12 2:57PM EST | 2022-06-17 | 114.45 | 118.50 | 121.20 | 0.00 | - | 4 | 278 | 42.78% |
| NFLX230120C00450000 | 2021-01-15 2:22PM EST | 2023-01-20 | 137.93 | 132.75 | 140.45 | +0.43 | +0.31% | 4 | 129 | 43.51% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210122P00450000 | 2021-01-15 3:59PM EST | 2021-01-22 | 3.20 | 3.10 | 3.30 | +0.27 | +9.22% | 2,018 | 1,097 | 67.97% |
| NFLX210129P00450000 | 2021-01-15 3:49PM EST | 2021-01-29 | 4.95 | 5.30 | 5.50 | -0.17 | -3.32% | 485 | 452 | 57.70% |
| NFLX210205P00450000 | 2021-01-15 3:28PM EST | 2021-02-05 | 6.35 | 6.85 | 7.15 | +0.55 | +9.48% | 54 | 409 | 52.19% |
| NFLX210212P00450000 | 2021-01-15 3:57PM EST | 2021-02-12 | 8.33 | 8.20 | 8.60 | +0.48 | +6.11% | 4 | 0 | 49.34% |
| NFLX210219P00450000 | 2021-01-15 3:57PM EST | 2021-02-19 | 9.46 | 9.35 | 9.95 | +0.16 | +1.72% | 244 | 1,854 | 47.13% |
| NFLX210226P00450000 | 2021-01-15 12:22PM EST | 2021-02-26 | 10.21 | 10.80 | 11.45 | -0.37 | -3.50% | 18 | 0 | 45.96% |
| NFLX210319P00450000 | 2021-01-15 2:59PM EST | 2021-03-19 | 14.16 | 14.55 | 15.25 | +0.66 | +4.89% | 8 | 1,141 | 43.36% |
| NFLX210618P00450000 | 2021-01-15 3:30PM EST | 2021-06-18 | 30.80 | 30.40 | 31.10 | +1.65 | +5.66% | 32 | 2,353 | 42.17% |
| NFLX210716P00450000 | 2021-01-15 2:11PM EST | 2021-07-16 | 33.95 | 34.85 | 35.75 | +0.50 | +1.49% | 3 | 792 | 42.54% |
| NFLX210917P00450000 | 2021-01-15 12:40PM EST | 2021-09-17 | 40.85 | 42.35 | 43.20 | -0.70 | -1.68% | 2 | 841 | 41.79% |
| NFLX220121P00450000 | 2021-01-14 3:28PM EST | 2022-01-21 | 55.75 | 56.05 | 56.80 | +0.75 | +1.36% | 1 | 1,394 | 41.51% |
| NFLX220318P00450000 | 2021-01-15 2:33PM EST | 2022-03-18 | 59.65 | 59.60 | 61.35 | +1.55 | +2.67% | 4 | 329 | 41.04% |
| NFLX220617P00450000 | 2021-01-15 3:17PM EST | 2022-06-17 | 67.35 | 67.15 | 68.80 | +1.60 | +2.43% | 5 | 3,277 | 40.74% |
| NFLX230120P00450000 | 2021-01-15 11:23AM EST | 2023-01-20 | 82.28 | 79.95 | 84.15 | -0.99 | -1.19% | 4 | 290 | 40.25% |
© 2021 Verizon Media. All rights reserved.
