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:740.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210122C00740000 | 2021-01-13 3:12PM EST | 2021-01-22 | 0.11 | 0.01 | 0.17 | 0.00 | - | 1 | 38 | 105.47% |
| NFLX210129C00740000 | 2021-01-14 11:48AM EST | 2021-01-29 | 0.31 | 0.21 | 0.31 | 0.00 | - | 1 | 5 | 83.79% |
| NFLX210205C00740000 | 2021-01-14 12:35PM EST | 2021-02-05 | 0.45 | 0.22 | 0.49 | 0.00 | - | 2 | 2 | 71.14% |
| NFLX210212C00740000 | 2021-01-13 9:47AM EST | 2021-02-12 | 0.76 | 0.00 | 0.78 | 0.00 | - | 6 | 1 | 62.35% |
| NFLX210219C00740000 | 2021-01-15 2:53PM EST | 2021-02-19 | 0.68 | 0.00 | 0.79 | -0.24 | -26.09% | 5 | 143 | 55.86% |
| NFLX210226C00740000 | 2021-01-12 2:10PM EST | 2021-02-26 | 0.90 | 0.17 | 1.69 | 0.00 | - | 2 | 1 | 57.57% |
| NFLX210319C00740000 | 2021-01-15 3:56PM EST | 2021-03-19 | 1.51 | 0.78 | 1.94 | +0.01 | +0.67% | 1 | 1,111 | 53.17% |
| NFLX210618C00740000 | 2021-01-12 3:57PM EST | 2021-06-18 | 7.40 | 5.85 | 6.30 | 0.00 | - | 1 | 77 | 43.63% |
| NFLX210716C00740000 | 2021-01-15 11:39AM EST | 2021-07-16 | 7.95 | 8.05 | 8.60 | -0.95 | -10.67% | 1 | 42 | 43.48% |
| NFLX210917C00740000 | 2021-01-15 1:32PM EST | 2021-09-17 | 12.80 | 12.35 | 12.95 | +1.30 | +11.30% | 1 | 40 | 42.13% |
| NFLX220121C00740000 | 2021-01-15 2:39PM EST | 2022-01-21 | 23.50 | 22.80 | 23.65 | -2.60 | -9.96% | 18 | 96 | 41.86% |
| NFLX220318C00740000 | 2021-01-13 11:54AM EST | 2022-03-18 | 28.60 | 26.70 | 31.15 | 0.00 | - | 150 | 150 | 43.38% |
| NFLX220617C00740000 | 2021-01-13 2:45PM EST | 2022-06-17 | 36.00 | 32.90 | 34.65 | 0.00 | - | 5 | 95 | 41.14% |
| NFLX230120C00740000 | 2020-12-31 3:58PM EST | 2023-01-20 | 65.79 | 46.35 | 51.45 | 0.00 | - | 27 | 48 | 41.20% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210219P00740000 | 2020-12-01 3:15PM EST | 2021-02-19 | 237.75 | 199.40 | 201.80 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX210319P00740000 | 2020-09-28 9:39AM EST | 2021-03-19 | 262.90 | 262.95 | 264.75 | 0.00 | - | 13 | 11 | 98.72% |
| NFLX210618P00740000 | 2020-12-17 7:15PM EST | 2021-06-18 | 250.65 | 242.30 | 251.15 | 0.00 | - | - | 6 | 48.09% |
| NFLX210716P00740000 | 2020-11-17 10:02AM EST | 2021-07-16 | 261.90 | 244.55 | 246.05 | 0.00 | - | 1 | 17 | 36.26% |
| NFLX210917P00740000 | 2020-12-24 10:59AM EST | 2021-09-17 | 239.15 | 251.65 | 253.60 | 0.00 | - | 9 | 9 | 40.79% |
| NFLX220121P00740000 | 2020-12-14 1:07PM EST | 2022-01-21 | 244.75 | 253.00 | 254.75 | 0.00 | - | 2 | 16 | 34.11% |
| NFLX220617P00740000 | 2020-12-17 2:09PM EST | 2022-06-17 | 248.55 | 269.45 | 272.20 | 0.00 | - | 1 | 9 | 38.94% |
| NFLX230120P00740000 | 2021-01-08 11:42AM EST | 2023-01-20 | 276.60 | 279.05 | 286.50 | 0.00 | - | 2 | 0 | 38.56% |
© 2021 Verizon Media. All rights reserved.
