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:800.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210219C00800000 | 2021-01-15 2:01PM EST | 2021-02-19 | 0.39 | 0.00 | 0.50 | -0.05 | -11.36% | 10 | 378 | 61.57% |
| NFLX210319C00800000 | 2021-01-15 3:30PM EST | 2021-03-19 | 0.91 | 0.35 | 1.62 | -0.09 | -9.00% | 7 | 195 | 54.91% |
| NFLX210618C00800000 | 2021-01-15 3:30PM EST | 2021-06-18 | 3.75 | 3.65 | 4.00 | -0.30 | -7.41% | 3 | 385 | 44.90% |
| NFLX210716C00800000 | 2021-01-15 2:54PM EST | 2021-07-16 | 5.40 | 5.10 | 5.55 | -0.26 | -4.59% | 5 | 143 | 44.32% |
| NFLX210917C00800000 | 2021-01-15 11:05AM EST | 2021-09-17 | 8.25 | 8.25 | 8.75 | -0.75 | -8.33% | 4 | 472 | 42.59% |
| NFLX220121C00800000 | 2021-01-15 12:46PM EST | 2022-01-21 | 17.55 | 16.60 | 17.30 | +0.25 | +1.45% | 39 | 4,664 | 41.93% |
| NFLX220318C00800000 | 2021-01-15 9:59AM EST | 2022-03-18 | 20.33 | 19.50 | 20.60 | -0.52 | -2.49% | 4 | 238 | 41.33% |
| NFLX220617C00800000 | 2021-01-15 2:59PM EST | 2022-06-17 | 25.25 | 25.20 | 26.45 | -2.15 | -7.85% | 22 | 250 | 40.88% |
| NFLX230120C00800000 | 2021-01-15 10:50AM EST | 2023-01-20 | 39.05 | 39.00 | 42.10 | -0.95 | -2.38% | 1 | 265 | 41.06% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210219P00800000 | 2021-01-07 12:06PM EST | 2021-02-19 | 291.35 | 298.50 | 306.70 | 0.00 | - | 2 | 8 | 68.46% |
| NFLX210319P00800000 | 2020-12-16 12:26PM EST | 2021-03-19 | 278.65 | 300.65 | 306.10 | 0.00 | - | 6 | 29 | 57.79% |
| NFLX210618P00800000 | 2021-01-12 11:50AM EST | 2021-06-18 | 305.30 | 300.50 | 308.35 | +5.25 | +1.75% | 1 | 9 | 49.71% |
| NFLX210716P00800000 | 2021-01-05 10:19AM EST | 2021-07-16 | 283.00 | 302.80 | 309.30 | 0.00 | - | 2 | 3 | 47.28% |
| NFLX210917P00800000 | 2020-12-07 10:27AM EST | 2021-09-17 | 298.14 | 298.95 | 300.95 | 0.00 | - | 1 | 4 | 0.00% |
| NFLX220121P00800000 | 2021-01-04 10:44AM EST | 2022-01-21 | 291.85 | 314.55 | 316.50 | 0.00 | - | 4 | 44 | 39.79% |
| NFLX220318P00800000 | 2020-12-18 2:47PM EST | 2022-03-18 | 293.45 | 317.20 | 319.60 | 0.00 | - | 2 | 8 | 39.35% |
| NFLX220617P00800000 | 2020-12-18 3:29PM EST | 2022-06-17 | 301.40 | 321.65 | 324.40 | 0.00 | - | 2 | 38 | 38.64% |
| NFLX230120P00800000 | 2020-12-29 2:58PM EST | 2023-01-20 | 310.80 | 329.60 | 337.80 | 0.00 | - | - | 1 | 38.50% |
© 2021 Verizon Media. All rights reserved.
