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:600.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210122C00600000 | 2021-01-15 3:59PM EST | 2021-01-22 | 1.03 | 0.95 | 1.06 | -0.39 | -27.46% | 1,309 | 1,860 | 77.88% |
| NFLX210129C00600000 | 2021-01-15 3:57PM EST | 2021-01-29 | 2.03 | 1.96 | 2.10 | -0.47 | -18.80% | 424 | 1,024 | 63.75% |
| NFLX210205C00600000 | 2021-01-15 3:35PM EST | 2021-02-05 | 2.55 | 2.72 | 2.91 | -0.90 | -26.09% | 64 | 203 | 56.26% |
| NFLX210212C00600000 | 2021-01-14 3:20PM EST | 2021-02-12 | 3.60 | 3.35 | 3.80 | -0.40 | -10.00% | 2 | 52 | 51.81% |
| NFLX210219C00600000 | 2021-01-15 3:57PM EST | 2021-02-19 | 4.19 | 4.05 | 4.30 | -0.76 | -15.35% | 411 | 1,725 | 48.74% |
| NFLX210226C00600000 | 2021-01-14 3:44PM EST | 2021-02-26 | 5.65 | 5.60 | 7.25 | -1.35 | -19.29% | 22 | 9 | 50.15% |
| NFLX210319C00600000 | 2021-01-15 3:40PM EST | 2021-03-19 | 7.80 | 7.80 | 8.15 | -0.70 | -8.24% | 162 | 1,368 | 44.28% |
| NFLX210618C00600000 | 2021-01-15 3:56PM EST | 2021-06-18 | 21.85 | 21.20 | 22.10 | -1.20 | -5.21% | 21 | 657 | 42.26% |
| NFLX210716C00600000 | 2021-01-15 3:20PM EST | 2021-07-16 | 26.15 | 25.80 | 26.55 | -1.65 | -5.94% | 4 | 148 | 42.48% |
| NFLX210917C00600000 | 2021-01-14 11:48AM EST | 2021-09-17 | 34.25 | 33.50 | 34.60 | -1.75 | -4.86% | 1 | 337 | 42.01% |
| NFLX220121C00600000 | 2021-01-15 3:19PM EST | 2022-01-21 | 49.60 | 48.70 | 49.90 | -0.20 | -0.40% | 21 | 2,312 | 42.12% |
| NFLX220318C00600000 | 2021-01-15 1:26PM EST | 2022-03-18 | 55.15 | 53.30 | 55.20 | +4.90 | +9.75% | 8 | 235 | 41.78% |
| NFLX220617C00600000 | 2021-01-15 12:35PM EST | 2022-06-17 | 65.10 | 61.80 | 64.05 | +0.54 | +0.84% | 24 | 3,000 | 41.71% |
| NFLX230120C00600000 | 2021-01-13 10:01AM EST | 2023-01-20 | 81.10 | 78.00 | 82.95 | -1.98 | -2.38% | 13 | 117 | 41.74% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210122P00600000 | 2021-01-14 10:09AM EST | 2021-01-22 | 98.72 | 98.15 | 106.95 | 0.00 | - | 1 | 11 | 69.58% |
| NFLX210129P00600000 | 2021-01-13 12:53PM EST | 2021-01-29 | 93.50 | 103.15 | 105.70 | 0.00 | - | 8 | 19 | 66.32% |
| NFLX210205P00600000 | 2021-01-04 1:35PM EST | 2021-02-05 | 87.96 | 100.40 | 107.75 | 0.00 | - | - | 0 | 52.21% |
| NFLX210219P00600000 | 2021-01-07 1:35PM EST | 2021-02-19 | 105.97 | 105.50 | 106.95 | 0.00 | - | 1 | 76 | 50.71% |
| NFLX210319P00600000 | 2021-01-13 2:28PM EST | 2021-03-19 | 101.43 | 108.75 | 110.30 | 0.00 | - | 2 | 32 | 44.54% |
| NFLX210618P00600000 | 2021-01-13 2:28PM EST | 2021-06-18 | 115.60 | 121.95 | 123.20 | 0.00 | - | 2 | 209 | 41.45% |
| NFLX210716P00600000 | 2021-01-06 2:25PM EST | 2021-07-16 | 120.00 | 125.75 | 127.60 | 0.00 | - | 10 | 90 | 41.72% |
| NFLX210917P00600000 | 2021-01-08 1:38PM EST | 2021-09-17 | 127.25 | 133.20 | 134.65 | 0.00 | - | 1 | 49 | 40.73% |
| NFLX220121P00600000 | 2021-01-15 9:30AM EST | 2022-01-21 | 145.00 | 147.45 | 148.75 | +0.20 | +0.14% | 4 | 347 | 40.52% |
| NFLX220318P00600000 | 2020-12-16 2:35PM EST | 2022-03-18 | 139.75 | 151.60 | 153.70 | 0.00 | - | - | 10 | 40.14% |
| NFLX220617P00600000 | 2020-12-24 11:30AM EST | 2022-06-17 | 152.50 | 158.95 | 161.45 | 0.00 | - | 7 | 37 | 39.78% |
| NFLX230120P00600000 | 2021-01-08 12:07PM EST | 2023-01-20 | 171.75 | 171.10 | 179.00 | 0.00 | - | 3 | 19 | 39.66% |
© 2021 Verizon Media. All rights reserved.
