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:510.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210122C00510000 | 2021-01-15 3:59PM EST | 2021-01-22 | 14.40 | 14.35 | 14.50 | -1.89 | -11.60% | 1,893 | 1,507 | 71.35% |
| NFLX210129C00510000 | 2021-01-15 3:35PM EST | 2021-01-29 | 17.30 | 17.20 | 17.60 | -1.20 | -6.49% | 184 | 602 | 58.21% |
| NFLX210205C00510000 | 2021-01-15 3:58PM EST | 2021-02-05 | 19.40 | 19.30 | 19.80 | -2.00 | -9.35% | 65 | 174 | 52.09% |
| NFLX210212C00510000 | 2021-01-15 12:15PM EST | 2021-02-12 | 21.52 | 20.95 | 22.05 | -2.11 | -8.93% | 8 | 97 | 49.68% |
| NFLX210219C00510000 | 2021-01-15 3:49PM EST | 2021-02-19 | 22.36 | 22.95 | 23.70 | -2.19 | -8.92% | 145 | 1,134 | 47.13% |
| NFLX210226C00510000 | 2021-01-15 3:31PM EST | 2021-02-26 | 24.49 | 24.90 | 25.75 | -4.96 | -16.84% | 11 | 0 | 46.08% |
| NFLX210319C00510000 | 2021-01-15 3:58PM EST | 2021-03-19 | 30.20 | 29.40 | 30.60 | -1.00 | -3.21% | 160 | 1,049 | 43.51% |
| NFLX210618C00510000 | 2021-01-15 3:14PM EST | 2021-06-18 | 48.75 | 48.30 | 49.65 | -1.11 | -2.23% | 850 | 136 | 42.59% |
| NFLX210716C00510000 | 2021-01-15 12:28PM EST | 2021-07-16 | 56.45 | 53.70 | 54.95 | -0.50 | -0.88% | 3 | 64 | 42.96% |
| NFLX210917C00510000 | 2021-01-14 3:58PM EST | 2021-09-17 | 64.27 | 62.40 | 63.80 | 0.00 | - | 16 | 119 | 42.49% |
| NFLX220121C00510000 | 2021-01-15 2:59PM EST | 2022-01-21 | 79.80 | 78.40 | 80.00 | -0.35 | -0.44% | 6 | 330 | 42.68% |
| NFLX220318C00510000 | 2021-01-13 10:12AM EST | 2022-03-18 | 87.50 | 83.10 | 85.20 | 0.00 | - | 10 | 13 | 42.24% |
| NFLX230120C00510000 | 2021-01-15 11:55AM EST | 2023-01-20 | 110.11 | 108.40 | 112.85 | -1.70 | -1.52% | 1 | 25 | 42.24% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210122P00510000 | 2021-01-15 3:59PM EST | 2021-01-22 | 26.46 | 26.05 | 26.60 | +0.96 | +3.76% | 193 | 665 | 70.91% |
| NFLX210129P00510000 | 2021-01-15 3:45PM EST | 2021-01-29 | 28.40 | 28.85 | 29.55 | +0.73 | +2.64% | 99 | 385 | 57.65% |
| NFLX210205P00510000 | 2021-01-15 2:17PM EST | 2021-02-05 | 29.35 | 30.95 | 31.80 | +1.70 | +6.15% | 8 | 138 | 51.68% |
| NFLX210212P00510000 | 2021-01-15 2:09PM EST | 2021-02-12 | 31.15 | 32.85 | 34.00 | +3.87 | +14.19% | 13 | 0 | 49.56% |
| NFLX210219P00510000 | 2021-01-15 3:57PM EST | 2021-02-19 | 34.65 | 34.65 | 35.30 | +1.25 | +3.74% | 118 | 2,508 | 46.45% |
| NFLX210226P00510000 | 2021-01-13 3:33PM EST | 2021-02-26 | 35.15 | 33.45 | 36.05 | 0.00 | - | 1 | 2 | 43.52% |
| NFLX210319P00510000 | 2021-01-15 3:19PM EST | 2021-03-19 | 40.10 | 40.95 | 42.00 | +1.50 | +3.89% | 22 | 242 | 42.76% |
| NFLX210618P00510000 | 2021-01-11 11:01AM EST | 2021-06-18 | 58.70 | 59.40 | 60.35 | +0.35 | +0.60% | 6 | 92 | 41.58% |
| NFLX210716P00510000 | 2021-01-13 1:39PM EST | 2021-07-16 | 60.20 | 64.55 | 65.65 | 0.00 | - | 2 | 79 | 42.04% |
| NFLX210917P00510000 | 2021-01-14 1:44PM EST | 2021-09-17 | 70.69 | 72.80 | 73.85 | 0.00 | - | 6 | 165 | 41.29% |
| NFLX220121P00510000 | 2021-01-15 12:23PM EST | 2022-01-21 | 85.54 | 87.60 | 88.70 | -1.35 | -1.55% | 2 | 406 | 41.03% |
| NFLX220318P00510000 | 2020-12-16 12:44PM EST | 2022-03-18 | 84.95 | 92.00 | 93.60 | 0.00 | - | - | 9 | 40.56% |
| NFLX230120P00510000 | 2021-01-14 3:20PM EST | 2023-01-20 | 114.61 | 113.50 | 118.20 | 0.00 | - | 1 | 10 | 39.83% |
© 2021 Verizon Media. All rights reserved.
