Mail

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

In the money

Show:ListStraddle

Strike:470.00

Callsfor22 January 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX210122C00470000	2021-01-15 3:55PM EST	2021-01-22	35.73	34.80	36.25	-2.32	-6.10%	12	73	68.18%
NFLX210129C00470000	2021-01-14 3:46PM EST	2021-01-29	41.04	37.65	39.40	0.00	-	2	18	57.51%
NFLX210205C00470000	2021-01-15 1:09PM EST	2021-02-05	43.05	40.40	41.10	+0.30	+0.70%	6	18	52.37%
NFLX210212C00470000	2021-01-14 10:22AM EST	2021-02-12	46.77	41.85	42.85	0.00	-	10	0	49.69%
NFLX210219C00470000	2021-01-15 3:46PM EST	2021-02-19	43.33	43.70	44.55	-2.30	-5.04%	62	661	47.54%
NFLX210226C00470000	2021-01-13 1:03PM EST	2021-02-26	54.90	46.80	48.50	0.00	-	12	15	49.87%
NFLX210319C00470000	2021-01-14 11:28AM EST	2021-03-19	54.64	49.40	50.75	0.00	-	2	238	43.69%
NFLX210618C00470000	2021-01-15 3:14PM EST	2021-06-18	69.08	67.35	68.95	-6.71	-8.85%	6	529	43.05%
NFLX210716C00470000	2021-01-12 3:16PM EST	2021-07-16	76.35	72.55	73.90	0.00	-	1	98	43.34%
NFLX210917C00470000	2021-01-13 1:17PM EST	2021-09-17	89.80	80.80	82.45	0.00	-	18	99	42.92%
NFLX220121C00470000	2021-01-15 2:58PM EST	2022-01-21	98.40	96.30	97.85	-0.45	-0.46%	21	178	43.03%
NFLX220617C00470000	2020-12-30 10:08AM EST	2022-06-17	117.50	109.65	111.55	0.00	-	1	91	42.59%
NFLX230120C00470000	2021-01-04 11:29AM EST	2023-01-20	131.20	123.40	131.80	0.00	-	2	24	43.48%

Putsfor22 January 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX210122P00470000	2021-01-15 3:59PM EST	2021-01-22	7.72	7.50	7.75	+0.72	+10.29%	589	2,062	68.54%
NFLX210129P00470000	2021-01-15 3:51PM EST	2021-01-29	10.42	10.35	10.65	+1.49	+16.69%	50	293	57.37%
NFLX210205P00470000	2021-01-15 3:22PM EST	2021-02-05	11.35	12.35	12.70	+0.16	+1.43%	30	211	51.79%
NFLX210212P00470000	2021-01-15 3:30PM EST	2021-02-12	13.85	13.85	14.50	+2.12	+18.07%	52	70	48.94%
NFLX210219P00470000	2021-01-15 3:31PM EST	2021-02-19	15.25	15.50	16.15	+0.20	+1.33%	84	1,098	46.78%
NFLX210226P00470000	2021-01-15 1:33PM EST	2021-02-26	16.95	16.95	17.85	+2.27	+15.46%	17	0	45.51%
NFLX210319P00470000	2021-01-15 2:18PM EST	2021-03-19	21.45	21.65	22.20	+1.60	+8.06%	26	516	42.95%
NFLX210618P00470000	2021-01-15 12:34PM EST	2021-06-18	37.09	38.65	39.55	+0.54	+1.48%	10	321	41.89%
NFLX210716P00470000	2021-01-13 1:39PM EST	2021-07-16	40.35	43.55	44.50	0.00	-	16	187	42.28%
NFLX210917P00470000	2021-01-15 1:51PM EST	2021-09-17	50.62	51.50	52.40	+2.17	+4.48%	24	267	41.59%
NFLX220121P00470000	2021-01-12 10:07AM EST	2022-01-21	65.65	65.70	66.60	+2.90	+4.62%	1	1,024	41.32%
NFLX220318P00470000	2021-01-15 3:48PM EST	2022-03-18	70.55	69.75	71.35	-2.23	-3.06%	5	19	40.87%
NFLX220617P00470000	2021-01-14 12:06PM EST	2022-06-17	75.65	77.40	79.10	0.00	-	6	224	40.60%
NFLX230120P00470000	2021-01-12 3:36PM EST	2023-01-20	95.05	90.45	95.10	0.00	-	240	208	40.17%