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:560.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210122C00560000 | 2021-01-15 3:56PM EST | 2021-01-22 | 2.92 | 2.89 | 3.20 | -1.06 | -26.63% | 473 | 644 | 71.68% |
| NFLX210129C00560000 | 2021-01-15 3:58PM EST | 2021-01-29 | 4.87 | 4.70 | 5.05 | -0.93 | -16.03% | 89 | 229 | 58.78% |
| NFLX210205C00560000 | 2021-01-15 3:36PM EST | 2021-02-05 | 5.75 | 6.15 | 6.50 | -1.43 | -19.92% | 11 | 76 | 52.61% |
| NFLX210212C00560000 | 2021-01-14 11:48AM EST | 2021-02-12 | 9.01 | 7.45 | 8.25 | +0.01 | +0.11% | 3 | 17 | 50.45% |
| NFLX210219C00560000 | 2021-01-15 3:56PM EST | 2021-02-19 | 8.65 | 8.65 | 9.15 | -1.30 | -13.07% | 47 | 985 | 47.06% |
| NFLX210226C00560000 | 2021-01-13 3:36PM EST | 2021-02-26 | 13.80 | 10.00 | 10.85 | 0.00 | - | 4 | 0 | 46.19% |
| NFLX210319C00560000 | 2021-01-15 3:58PM EST | 2021-03-19 | 14.30 | 13.95 | 14.65 | -1.10 | -7.14% | 19 | 870 | 43.27% |
| NFLX210618C00560000 | 2021-01-15 1:30PM EST | 2021-06-18 | 32.03 | 30.85 | 31.80 | -1.07 | -3.23% | 7 | 932 | 42.17% |
| NFLX210716C00560000 | 2021-01-15 3:40PM EST | 2021-07-16 | 36.65 | 36.05 | 37.00 | -2.35 | -6.03% | 27 | 759 | 42.63% |
| NFLX210917C00560000 | 2021-01-14 3:49PM EST | 2021-09-17 | 46.20 | 44.40 | 45.70 | 0.00 | - | 9 | 156 | 42.20% |
| NFLX220121C00560000 | 2021-01-14 3:16PM EST | 2022-01-21 | 62.60 | 60.30 | 61.60 | 0.00 | - | 3 | 574 | 42.28% |
| NFLX220318C00560000 | 2020-11-17 9:38AM EST | 2022-03-18 | 62.20 | 67.45 | 70.50 | 0.00 | - | - | 1 | 43.56% |
| NFLX220617C00560000 | 2021-01-11 2:33PM EST | 2022-06-17 | 76.52 | 73.85 | 76.20 | 0.00 | - | 2 | 113 | 41.95% |
| NFLX230120C00560000 | 2021-01-12 10:40AM EST | 2023-01-20 | 91.05 | 90.40 | 95.05 | 0.00 | - | 1 | 11 | 41.91% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210122P00560000 | 2021-01-15 3:37PM EST | 2021-01-22 | 64.87 | 64.30 | 65.85 | +4.12 | +6.78% | 4 | 94 | 71.75% |
| NFLX210129P00560000 | 2021-01-14 9:38AM EST | 2021-01-29 | 57.55 | 66.20 | 67.75 | 0.00 | - | 2 | 14 | 59.12% |
| NFLX210219P00560000 | 2021-01-15 1:08PM EST | 2021-02-19 | 67.15 | 69.75 | 71.30 | +1.15 | +1.74% | 10 | 176 | 47.35% |
| NFLX210319P00560000 | 2021-01-15 1:15PM EST | 2021-03-19 | 73.60 | 75.25 | 76.70 | +3.75 | +5.37% | 6 | 511 | 43.33% |
| NFLX210618P00560000 | 2021-01-15 3:25PM EST | 2021-06-18 | 91.53 | 91.70 | 92.95 | -6.22 | -6.36% | 3 | 553 | 41.49% |
| NFLX210716P00560000 | 2020-12-14 1:00PM EST | 2021-07-16 | 88.15 | 91.00 | 92.10 | 0.00 | - | 9 | 33 | 37.53% |
| NFLX210917P00560000 | 2021-01-13 1:45PM EST | 2021-09-17 | 98.90 | 104.60 | 105.80 | 0.00 | - | 10 | 37 | 41.03% |
| NFLX220121P00560000 | 2021-01-14 3:02PM EST | 2022-01-21 | 118.40 | 119.25 | 120.45 | 0.00 | - | 3 | 210 | 40.72% |
| NFLX220318P00560000 | 2020-12-16 3:12PM EST | 2022-03-18 | 114.10 | 123.60 | 125.55 | 0.00 | - | - | 24 | 40.34% |
| NFLX220617P00560000 | 2020-12-24 11:30AM EST | 2022-06-17 | 127.50 | 131.40 | 133.60 | 0.00 | - | 2 | 11 | 40.03% |
| NFLX230120P00560000 | 2021-01-12 12:59PM EST | 2023-01-20 | 151.20 | 142.30 | 149.65 | 0.00 | - | 1 | 1 | 39.31% |
© 2021 Verizon Media. All rights reserved.
