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:460.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210122C00460000 | 2021-01-15 3:52PM EST | 2021-01-22 | 43.23 | 42.10 | 44.00 | -11.17 | -20.53% | 11 | 12 | 68.26% |
| NFLX210129C00460000 | 2021-01-15 3:37PM EST | 2021-01-29 | 44.28 | 44.70 | 46.25 | -4.64 | -9.48% | 2 | 27 | 57.01% |
| NFLX210205C00460000 | 2021-01-15 1:09PM EST | 2021-02-05 | 50.40 | 46.65 | 48.50 | -8.41 | -14.30% | 1 | 0 | 52.30% |
| NFLX210212C00460000 | 2021-01-14 12:17PM EST | 2021-02-12 | 53.65 | 50.60 | 52.40 | +9.29 | +20.94% | 10 | 2 | 54.08% |
| NFLX210219C00460000 | 2021-01-15 1:10PM EST | 2021-02-19 | 53.07 | 49.80 | 51.25 | +0.07 | +0.13% | 12 | 161 | 47.89% |
| NFLX210319C00460000 | 2021-01-15 1:21PM EST | 2021-03-19 | 58.15 | 55.85 | 57.10 | -0.60 | -1.02% | 12 | 94 | 44.00% |
| NFLX210618C00460000 | 2021-01-14 1:15PM EST | 2021-06-18 | 77.87 | 73.05 | 74.60 | 0.00 | - | 2 | 197 | 43.24% |
| NFLX210716C00460000 | 2020-11-27 12:58PM EST | 2021-07-16 | 76.65 | 91.75 | 93.45 | 0.00 | - | 1 | 26 | 53.71% |
| NFLX210917C00460000 | 2020-11-10 3:32PM EST | 2021-09-17 | 85.85 | 91.85 | 93.25 | 0.00 | - | 3 | 15 | 46.73% |
| NFLX220121C00460000 | 2021-01-14 11:38AM EST | 2022-01-21 | 105.51 | 101.20 | 102.85 | 0.00 | - | 1 | 268 | 43.16% |
| NFLX220318C00460000 | 2020-12-22 1:29PM EST | 2022-03-18 | 126.35 | 105.45 | 107.70 | 0.00 | - | - | 25 | 42.67% |
| NFLX220617C00460000 | 2020-12-29 11:53AM EST | 2022-06-17 | 141.30 | 113.60 | 116.30 | 0.00 | - | 1 | 69 | 42.69% |
| NFLX230120C00460000 | 2021-01-15 11:14AM EST | 2023-01-20 | 129.90 | 127.90 | 136.20 | -5.14 | -3.81% | 3 | 205 | 43.55% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210122P00460000 | 2021-01-15 3:58PM EST | 2021-01-22 | 5.00 | 4.90 | 5.15 | +0.40 | +8.70% | 1,025 | 1,088 | 68.02% |
| NFLX210129P00460000 | 2021-01-15 3:38PM EST | 2021-01-29 | 7.18 | 7.40 | 7.80 | +0.21 | +3.01% | 61 | 378 | 57.38% |
| NFLX210205P00460000 | 2021-01-15 3:46PM EST | 2021-02-05 | 8.90 | 9.25 | 9.65 | +0.85 | +10.56% | 42 | 463 | 51.92% |
| NFLX210212P00460000 | 2021-01-14 2:02PM EST | 2021-02-12 | 10.14 | 10.75 | 11.40 | +0.54 | +5.62% | 3 | 0 | 49.41% |
| NFLX210219P00460000 | 2021-01-15 3:52PM EST | 2021-02-19 | 12.85 | 12.00 | 12.80 | +1.23 | +10.59% | 99 | 1,369 | 46.97% |
| NFLX210226P00460000 | 2021-01-14 1:42PM EST | 2021-02-26 | 12.40 | 12.80 | 13.55 | +1.61 | +14.92% | 9 | 58 | 44.22% |
| NFLX210319P00460000 | 2021-01-15 3:53PM EST | 2021-03-19 | 18.00 | 17.75 | 18.50 | +1.57 | +9.56% | 33 | 651 | 43.15% |
| NFLX210618P00460000 | 2021-01-15 12:53PM EST | 2021-06-18 | 33.10 | 34.25 | 35.15 | +0.30 | +0.91% | 4 | 335 | 42.01% |
| NFLX210716P00460000 | 2021-01-14 1:34PM EST | 2021-07-16 | 37.60 | 39.05 | 39.95 | 0.00 | - | 8 | 269 | 42.38% |
| NFLX210917P00460000 | 2021-01-15 2:41PM EST | 2021-09-17 | 46.30 | 46.80 | 47.65 | +2.50 | +5.71% | 3 | 380 | 41.67% |
| NFLX220121P00460000 | 2021-01-15 10:41AM EST | 2022-01-21 | 59.85 | 60.85 | 61.60 | +1.85 | +3.19% | 1 | 269 | 41.41% |
| NFLX220318P00460000 | 2021-01-15 3:20PM EST | 2022-03-18 | 64.90 | 64.65 | 66.25 | +1.39 | +2.19% | 1 | 47 | 40.95% |
| NFLX220617P00460000 | 2021-01-14 12:06PM EST | 2022-06-17 | 70.60 | 72.05 | 73.85 | 0.00 | - | 6 | 157 | 40.66% |
| NFLX230120P00460000 | 2021-01-12 1:29PM EST | 2023-01-20 | 90.85 | 85.30 | 92.50 | 0.00 | - | 6 | 159 | 41.36% |
© 2021 Verizon Media. All rights reserved.
