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:500.00

Callsfor22 January 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX210122C00500000	2021-01-15 3:59PM EST	2021-01-22	18.72	18.60	18.85	-1.68	-8.24%	1,848	1,960	71.56%
NFLX210129C00500000	2021-01-15 3:58PM EST	2021-01-29	21.63	21.50	22.05	-1.72	-7.37%	286	320	58.44%
NFLX210205C00500000	2021-01-15 3:40PM EST	2021-02-05	23.15	23.70	24.30	-2.10	-8.32%	86	0	52.38%
NFLX210212C00500000	2021-01-15 3:57PM EST	2021-02-12	26.08	25.20	26.45	-1.12	-4.12%	119	0	49.82%
NFLX210219C00500000	2021-01-15 3:59PM EST	2021-02-19	27.70	27.10	27.90	-0.95	-3.32%	1,116	9,359	46.92%
NFLX210226C00500000	2021-01-15 3:37PM EST	2021-02-26	28.72	29.15	29.95	-2.18	-7.06%	9	0	45.87%
NFLX210319C00500000	2021-01-15 3:52PM EST	2021-03-19	34.40	34.10	36.45	-1.10	-3.10%	189	2,554	45.35%
NFLX210618C00500000	2021-01-15 3:57PM EST	2021-06-18	53.40	52.75	54.10	-1.76	-3.19%	13	1,592	42.75%
NFLX210716C00500000	2021-01-15 2:37PM EST	2021-07-16	61.04	58.00	59.25	+0.04	+0.07%	2	2,175	43.02%
NFLX210917C00500000	2021-01-15 2:43PM EST	2021-09-17	68.63	66.70	68.15	-1.37	-1.96%	99	3,467	42.61%
NFLX220121C00500000	2021-01-15 3:37PM EST	2022-01-21	83.50	82.60	84.00	-0.53	-0.63%	20	1,873	42.67%
NFLX220318C00500000	2021-01-13 12:24PM EST	2022-03-18	95.70	87.20	89.30	0.00	-	6	71	42.30%
NFLX220617C00500000	2021-01-14 3:35PM EST	2022-06-17	97.90	95.85	98.40	-0.80	-0.81%	1	551	42.35%
NFLX230120C00500000	2021-01-15 12:52PM EST	2023-01-20	115.60	112.00	118.70	-0.40	-0.34%	12	214	43.02%

Putsfor22 January 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX210122P00500000	2021-01-15 3:58PM EST	2021-01-22	20.55	20.40	21.00	+1.04	+5.33%	894	1,115	71.39%
NFLX210129P00500000	2021-01-15 3:49PM EST	2021-01-29	23.35	23.30	23.85	+0.74	+3.27%	311	714	57.87%
NFLX210205P00500000	2021-01-15 3:49PM EST	2021-02-05	25.41	25.40	26.05	+1.40	+5.83%	76	83	51.77%
NFLX210212P00500000	2021-01-14 3:25PM EST	2021-02-12	26.27	27.15	28.30	0.00	-	5	72	49.52%
NFLX210219P00500000	2021-01-15 3:48PM EST	2021-02-19	28.68	28.75	29.90	+0.43	+1.52%	995	9,396	46.89%
NFLX210226P00500000	2021-01-15 12:10PM EST	2021-02-26	29.62	30.55	31.60	+0.27	+0.92%	1	0	45.33%
NFLX210319P00500000	2021-01-15 3:46PM EST	2021-03-19	35.75	35.25	36.35	+1.05	+3.03%	367	3,216	42.78%
NFLX210618P00500000	2021-01-15 3:30PM EST	2021-06-18	54.00	53.75	54.70	+0.75	+1.41%	19	416	41.65%
NFLX210716P00500000	2021-01-15 12:42PM EST	2021-07-16	57.00	58.90	59.95	-1.45	-2.48%	5	168	42.09%
NFLX210917P00500000	2021-01-14 9:33AM EST	2021-09-17	66.74	67.10	68.15	+2.44	+3.79%	3	3,096	41.37%
NFLX220121P00500000	2021-01-15 3:14PM EST	2022-01-21	81.59	81.90	82.80	+2.19	+2.76%	13	1,978	41.06%
NFLX220318P00500000	2021-01-15 3:30PM EST	2022-03-18	86.65	86.10	87.85	+3.19	+3.82%	1	76	40.67%
NFLX220617P00500000	2021-01-15 3:54PM EST	2022-06-17	94.92	93.80	95.90	+3.27	+3.57%	117	1,328	40.42%
NFLX230120P00500000	2021-01-13 2:32PM EST	2023-01-20	104.00	107.85	114.10	0.00	-	25	257	40.61%