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:610.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210122C00610000 | 2021-01-15 3:42PM EST | 2021-01-22 | 0.71 | 0.75 | 0.82 | -0.38 | -34.86% | 227 | 284 | 79.66% |
| NFLX210129C00610000 | 2021-01-15 3:56PM EST | 2021-01-29 | 1.65 | 1.58 | 1.74 | -0.48 | -22.54% | 12 | 449 | 65.06% |
| NFLX210205C00610000 | 2021-01-15 12:47PM EST | 2021-02-05 | 2.75 | 2.18 | 2.41 | +0.06 | +2.23% | 6 | 47 | 57.04% |
| NFLX210212C00610000 | 2021-01-15 12:54PM EST | 2021-02-12 | 3.45 | 2.81 | 3.20 | +0.26 | +8.15% | 2 | 0 | 52.68% |
| NFLX210219C00610000 | 2021-01-15 3:57PM EST | 2021-02-19 | 3.52 | 3.40 | 3.70 | -0.61 | -14.77% | 51 | 438 | 49.68% |
| NFLX210226C00610000 | 2021-01-11 2:10PM EST | 2021-02-26 | 5.15 | 4.75 | 6.25 | 0.00 | - | 1 | 4 | 50.62% |
| NFLX210319C00610000 | 2021-01-15 12:19PM EST | 2021-03-19 | 7.45 | 6.60 | 7.05 | -0.25 | -3.25% | 32 | 378 | 44.58% |
| NFLX210618C00610000 | 2021-01-15 12:16PM EST | 2021-06-18 | 20.22 | 19.25 | 20.10 | -0.82 | -3.90% | 2 | 212 | 42.25% |
| NFLX210716C00610000 | 2021-01-15 11:23AM EST | 2021-07-16 | 23.15 | 23.70 | 24.70 | -2.60 | -10.10% | 4 | 49 | 42.70% |
| NFLX210917C00610000 | 2021-01-13 2:47PM EST | 2021-09-17 | 34.68 | 31.20 | 32.00 | 0.00 | - | 8 | 88 | 41.81% |
| NFLX220121C00610000 | 2021-01-12 11:51AM EST | 2022-01-21 | 43.05 | 46.15 | 47.30 | 0.00 | - | 2 | 139 | 42.07% |
| NFLX220318C00610000 | 2020-11-17 2:09PM EST | 2022-03-18 | 47.92 | 52.35 | 55.30 | 0.00 | - | 1 | 2 | 43.04% |
| NFLX220617C00610000 | 2021-01-15 12:35PM EST | 2022-06-17 | 60.80 | 59.10 | 61.20 | -17.21 | -22.06% | 25 | 121 | 41.61% |
| NFLX230120C00610000 | 2021-01-11 2:42PM EST | 2023-01-20 | 76.00 | 75.35 | 80.00 | -5.85 | -7.15% | 1 | 40 | 41.64% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210122P00610000 | 2021-01-05 1:08PM EST | 2021-01-22 | 93.85 | 107.75 | 117.40 | 0.00 | - | 5 | 5 | 75.15% |
| NFLX210129P00610000 | 2021-01-07 10:26AM EST | 2021-01-29 | 100.65 | 112.80 | 115.35 | 0.00 | - | - | 0 | 68.16% |
| NFLX210219P00610000 | 2021-01-13 9:59AM EST | 2021-02-19 | 110.95 | 114.90 | 116.30 | 0.00 | - | 1 | 28 | 51.67% |
| NFLX210319P00610000 | 2021-01-05 10:09AM EST | 2021-03-19 | 97.95 | 117.70 | 119.25 | 0.00 | - | 1 | 44 | 44.96% |
| NFLX210618P00610000 | 2020-12-11 12:59PM EST | 2021-06-18 | 133.35 | 120.55 | 122.20 | 0.00 | - | 1 | 24 | 32.28% |
| NFLX210716P00610000 | 2020-10-23 9:22AM EST | 2021-07-16 | 157.35 | 143.90 | 145.85 | 0.00 | - | 47 | 19 | 49.95% |
| NFLX210917P00610000 | 2020-12-15 11:06AM EST | 2021-09-17 | 132.25 | 138.95 | 140.75 | 0.00 | - | 7 | 11 | 39.62% |
| NFLX220121P00610000 | 2020-12-28 1:36PM EST | 2022-01-21 | 151.90 | 154.55 | 156.15 | +4.30 | +2.91% | 2 | 41 | 40.46% |
| NFLX220318P00610000 | 2020-11-17 10:03AM EST | 2022-03-18 | 169.95 | 155.65 | 157.90 | 0.00 | - | - | 1 | 38.56% |
| NFLX220617P00610000 | 2020-07-29 11:52AM EST | 2022-06-17 | 194.80 | 175.60 | 182.40 | 0.00 | - | 2 | 37 | 45.56% |
© 2021 Verizon Media. All rights reserved.
