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:540.00

Callsfor22 January 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX210122C00540000	2021-01-15 3:58PM EST	2021-01-22	5.55	5.55	5.85	-1.45	-20.71%	880	2,809	70.15%
NFLX210129C00540000	2021-01-15 3:55PM EST	2021-01-29	8.06	8.00	8.35	-1.34	-14.26%	85	285	57.85%
NFLX210205C00540000	2021-01-15 2:06PM EST	2021-02-05	10.85	9.75	10.20	-0.65	-5.65%	23	87	51.82%
NFLX210212C00540000	2021-01-15 3:16PM EST	2021-02-12	11.90	11.40	12.10	-1.16	-8.88%	6	0	49.38%
NFLX210219C00540000	2021-01-15 3:50PM EST	2021-02-19	13.30	12.80	13.75	-0.95	-6.67%	81	622	47.21%
NFLX210226C00540000	2021-01-13 12:52PM EST	2021-02-26	21.65	15.55	16.65	+1.85	+9.34%	1	5	47.86%
NFLX210319C00540000	2021-01-15 3:36PM EST	2021-03-19	18.75	18.90	19.75	-1.30	-6.48%	48	3,456	43.12%
NFLX210618C00540000	2021-01-15 3:32PM EST	2021-06-18	36.78	37.10	38.25	-2.82	-7.12%	151	1,624	42.39%
NFLX210716C00540000	2021-01-15 2:09PM EST	2021-07-16	44.05	42.40	43.45	-0.75	-1.67%	22	254	42.73%
NFLX210917C00540000	2021-01-15 2:41PM EST	2021-09-17	52.56	50.95	52.05	-6.44	-10.92%	14	104	42.13%
NFLX220121C00540000	2021-01-14 3:16PM EST	2022-01-21	69.10	67.05	68.55	0.00	-	4	357	42.48%
NFLX220318C00540000	2021-01-06 1:56PM EST	2022-03-18	75.70	71.80	73.85	0.00	-	1	8	42.06%
NFLX220617C00540000	2021-01-15 10:49AM EST	2022-06-17	81.00	81.15	82.95	-2.70	-3.23%	2	263	42.04%
NFLX230120C00540000	2021-01-14 9:44AM EST	2023-01-20	103.61	95.00	101.80	0.00	-	2	15	42.03%

Putsfor22 January 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX210122P00540000	2021-01-15 3:14PM EST	2021-01-22	45.70	47.30	47.90	-0.75	-1.61%	73	83	69.57%
NFLX210129P00540000	2021-01-15 1:23PM EST	2021-01-29	47.80	49.50	50.95	+1.55	+3.35%	13	124	57.95%
NFLX210205P00540000	2021-01-06 12:25PM EST	2021-02-05	50.97	50.85	52.50	+5.27	+11.53%	2	65	51.03%
NFLX210212P00540000	2021-01-13 10:01AM EST	2021-02-12	50.60	53.05	54.45	0.00	-	1	3	50.08%
NFLX210219P00540000	2021-01-14 1:13PM EST	2021-02-19	55.37	54.00	55.80	+4.87	+9.64%	8	295	47.28%
NFLX210226P00540000	2021-01-13 9:44AM EST	2021-02-26	60.76	54.20	55.80	0.00	-	1	1	43.16%
NFLX210319P00540000	2021-01-15 2:28PM EST	2021-03-19	59.46	60.40	61.65	-8.54	-12.56%	5	3,090	42.98%
NFLX210618P00540000	2021-01-15 1:21PM EST	2021-06-18	77.73	77.95	79.15	+2.36	+3.13%	122	289	41.53%
NFLX210716P00540000	2021-01-13 1:39PM EST	2021-07-16	77.80	83.05	84.30	0.00	-	1	12	41.91%
NFLX210917P00540000	2021-01-15 3:42PM EST	2021-09-17	91.15	91.00	92.40	+2.20	+2.47%	4	70	41.13%
NFLX220121P00540000	2021-01-14 2:31PM EST	2022-01-21	107.00	106.10	107.25	+1.82	+1.73%	1	131	40.85%
NFLX220318P00540000	2020-12-31 2:00PM EST	2022-03-18	95.70	110.45	112.35	0.00	-	1	1	40.45%
NFLX220617P00540000	2020-12-30 12:48PM EST	2022-06-17	107.55	118.30	120.40	0.00	-	2	53	40.14%
NFLX230120P00540000	2021-01-04 3:54PM EST	2023-01-20	126.50	131.00	138.30	0.00	-	1	10	40.09%