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:650.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210122C00650000 | 2021-01-15 4:00PM EST | 2021-01-22 | 0.34 | 0.33 | 0.34 | -0.14 | -29.17% | 358 | 1,035 | 87.40% |
| NFLX210129C00650000 | 2021-01-15 3:55PM EST | 2021-01-29 | 0.83 | 0.80 | 0.90 | -0.15 | -15.31% | 57 | 250 | 71.17% |
| NFLX210205C00650000 | 2021-01-15 3:18PM EST | 2021-02-05 | 1.22 | 1.17 | 1.30 | -0.58 | -32.22% | 21 | 18 | 62.04% |
| NFLX210212C00650000 | 2021-01-15 1:05PM EST | 2021-02-12 | 2.01 | 1.46 | 2.75 | -0.02 | -0.99% | 2 | 0 | 59.58% |
| NFLX210219C00650000 | 2021-01-15 3:54PM EST | 2021-02-19 | 1.77 | 1.83 | 1.99 | -0.86 | -32.70% | 22 | 639 | 52.25% |
| NFLX210319C00650000 | 2021-01-15 12:13PM EST | 2021-03-19 | 4.16 | 3.80 | 4.10 | -0.24 | -5.45% | 8 | 123 | 46.20% |
| NFLX210618C00650000 | 2021-01-15 3:56PM EST | 2021-06-18 | 13.65 | 13.20 | 13.90 | -1.00 | -6.83% | 18 | 1,511 | 42.50% |
| NFLX210716C00650000 | 2021-01-14 3:50PM EST | 2021-07-16 | 17.79 | 16.85 | 17.70 | 0.00 | - | 4 | 619 | 42.76% |
| NFLX210917C00650000 | 2021-01-15 3:30PM EST | 2021-09-17 | 23.80 | 23.40 | 24.10 | +2.05 | +9.43% | 4 | 106 | 41.77% |
| NFLX220121C00650000 | 2021-01-13 2:26PM EST | 2022-01-21 | 40.85 | 37.10 | 38.20 | 0.00 | - | 1 | 343 | 41.95% |
| NFLX220318C00650000 | 2020-12-21 9:52AM EST | 2022-03-18 | 57.00 | 41.50 | 42.95 | 0.00 | - | 1 | 2 | 41.49% |
| NFLX220617C00650000 | 2021-01-15 12:16PM EST | 2022-06-17 | 51.55 | 49.40 | 51.40 | -1.94 | -3.63% | 15 | 39 | 41.44% |
| NFLX230120C00650000 | 2021-01-11 3:04PM EST | 2023-01-20 | 68.30 | 66.70 | 69.25 | 0.00 | - | 1 | 107 | 41.29% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210219P00650000 | 2020-12-31 11:26AM EST | 2021-02-19 | 112.35 | 150.50 | 158.35 | 0.00 | - | 2 | 10 | 54.85% |
| NFLX210618P00650000 | 2020-12-23 10:51AM EST | 2021-06-18 | 149.50 | 163.70 | 165.20 | 0.00 | - | 3 | 14 | 41.74% |
| NFLX210716P00650000 | 2020-12-01 10:15AM EST | 2021-07-16 | 163.30 | 136.75 | 138.55 | 0.00 | - | 1 | 39 | 0.00% |
| NFLX210917P00650000 | 2020-12-11 1:35PM EST | 2021-09-17 | 174.49 | 163.45 | 165.05 | 0.00 | - | 1 | 11 | 32.97% |
| NFLX220121P00650000 | 2021-01-04 1:55PM EST | 2022-01-21 | 182.75 | 185.40 | 187.10 | 0.00 | - | 2 | 44 | 40.28% |
| NFLX220617P00650000 | 2020-12-16 3:19PM EST | 2022-06-17 | 182.30 | 196.20 | 198.85 | 0.00 | - | 1 | 18 | 39.46% |
| NFLX230120P00650000 | 2021-01-15 2:09PM EST | 2023-01-20 | 209.50 | 207.50 | 215.80 | +1.35 | +0.65% | 2 | 23 | 39.36% |
© 2021 Verizon Media. All rights reserved.
