Singapore markets closed
Straits Times Index
3,013.85-0.93(-0.03%)Nikkei
28,864.32-65.79(-0.23%)Hang Seng
29,098.29-138.50(-0.47%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
511.16-0.13 (-0.03%)
As of 1:00PM EST. Market open.
Callsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210319C00240000 | 2021-01-14 3:10PM EST | 240.00 | 262.85 | 314.50 | 318.90 | 0.00 | - | 1 | 22 | 510.40% |
| NFLX210319C00250000 | 2021-01-29 1:15PM EST | 250.00 | 280.90 | 286.65 | 291.10 | 0.00 | - | 1 | 16 | 394.96% |
| NFLX210319C00260000 | 2020-11-12 12:07PM EST | 260.00 | 227.50 | 242.95 | 245.25 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX210319C00265000 | 2021-03-04 3:29PM EST | 265.00 | 247.71 | 244.65 | 248.15 | 0.00 | - | 1 | 1 | 132.91% |
| NFLX210319C00270000 | 2021-02-03 10:38AM EST | 270.00 | 247.94 | 235.20 | 240.25 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210319C00275000 | 2020-12-22 10:34AM EST | 275.00 | 250.30 | 302.60 | 306.75 | 0.00 | - | - | 1 | 544.19% |
| NFLX210319C00280000 | 2021-01-20 9:33AM EST | 280.00 | 288.10 | 260.35 | 263.65 | 0.00 | - | 1 | 2 | 361.50% |
| NFLX210319C00285000 | 2021-03-05 9:57AM EST | 285.00 | 217.20 | 224.75 | 228.90 | -63.10 | -22.51% | 3 | 1 | 136.72% |
| NFLX210319C00290000 | 2021-01-07 12:06PM EST | 290.00 | 219.70 | 259.90 | 262.40 | 0.00 | - | 1 | 6 | 388.02% |
| NFLX210319C00295000 | 2021-01-19 12:00AM EST | 295.00 | 220.25 | 250.05 | 253.55 | 0.00 | - | - | 0 | 360.30% |
| NFLX210319C00300000 | 2021-03-01 12:45PM EST | 300.00 | 248.60 | 209.70 | 213.15 | 0.00 | - | 2 | 26 | 111.04% |
| NFLX210319C00305000 | 2021-01-19 12:00AM EST | 305.00 | 203.65 | 239.50 | 244.00 | 0.00 | - | - | 0 | 344.57% |
| NFLX210319C00310000 | 2021-03-03 12:17PM EST | 310.00 | 219.00 | 198.40 | 201.65 | 0.00 | - | 1 | 10 | 113.77% |
| NFLX210319C00320000 | 2021-02-23 11:15AM EST | 320.00 | 221.85 | 186.80 | 190.40 | 0.00 | - | 4 | 14 | 0.00% |
| NFLX210319C00325000 | 2021-03-04 2:01PM EST | 325.00 | 184.13 | 184.35 | 187.95 | 0.00 | - | 1 | 1 | 128.96% |
| NFLX210319C00330000 | 2021-01-06 11:44AM EST | 330.00 | 180.05 | 220.05 | 222.55 | 0.00 | - | 1 | 18 | 326.16% |
| NFLX210319C00335000 | 2021-02-09 12:59PM EST | 335.00 | 224.79 | 171.90 | 176.20 | 0.00 | - | 1 | 4 | 73.05% |
| NFLX210319C00340000 | 2021-01-26 10:31AM EST | 340.00 | 225.15 | 196.95 | 201.25 | 0.00 | - | 1 | 22 | 263.42% |
| NFLX210319C00345000 | 2021-03-04 3:29PM EST | 345.00 | 168.02 | 163.80 | 167.35 | 0.00 | - | 1 | 5 | 105.98% |
| NFLX210319C00350000 | 2021-02-04 3:06PM EST | 350.00 | 172.46 | 159.95 | 163.55 | 0.00 | - | 3 | 22 | 91.41% |
| NFLX210319C00355000 | 2021-02-24 11:03AM EST | 355.00 | 196.67 | 154.75 | 156.30 | 0.00 | - | 20 | 10 | 72.85% |
| NFLX210319C00360000 | 2021-02-24 11:03AM EST | 360.00 | 160.36 | 150.15 | 153.45 | 0.00 | - | 6 | 36 | 86.52% |
| NFLX210319C00365000 | 2021-03-03 2:35PM EST | 365.00 | 153.70 | 144.85 | 148.55 | 0.00 | - | 15 | 26 | 81.35% |
| NFLX210319C00370000 | 2021-03-05 11:54AM EST | 370.00 | 133.40 | 139.25 | 143.60 | -38.38 | -22.34% | 1 | 24 | 70.85% |
| NFLX210319C00375000 | 2021-02-16 3:11PM EST | 375.00 | 159.79 | 135.55 | 139.80 | 0.00 | - | 2 | 0 | 90.58% |
| NFLX210319C00380000 | 2021-03-03 3:58PM EST | 380.00 | 141.65 | 130.00 | 133.65 | 0.00 | - | 1 | 33 | 75.29% |
| NFLX210319C00385000 | 2021-01-13 11:53AM EST | 385.00 | 125.70 | 169.95 | 174.55 | 0.00 | - | 1 | 6 | 270.91% |
| NFLX210319C00390000 | 2021-02-26 10:11AM EST | 390.00 | 114.35 | 117.40 | 121.65 | -36.55 | -24.22% | 4 | 0 | 66.24% |
| NFLX210319C00395000 | 2021-01-19 12:00AM EST | 395.00 | 121.15 | 149.60 | 153.95 | 0.00 | - | - | 0 | 223.49% |
| NFLX210319C00400000 | 2021-03-05 9:30AM EST | 400.00 | 112.38 | 109.40 | 112.55 | -10.09 | -8.24% | 1 | 215 | 73.36% |
| NFLX210319C00405000 | 2021-02-18 1:43PM EST | 405.00 | 96.53 | 105.50 | 109.05 | -45.27 | -31.93% | 2 | 0 | 67.26% |
| NFLX210319C00410000 | 2021-02-26 10:16AM EST | 410.00 | 132.13 | 100.00 | 104.35 | 0.00 | - | 7 | 97 | 63.16% |
| NFLX210319C00415000 | 2021-02-19 9:32AM EST | 415.00 | 132.77 | 96.20 | 99.80 | 0.00 | - | 1 | 104 | 68.26% |
| NFLX210319C00420000 | 2021-03-04 2:32PM EST | 420.00 | 93.92 | 88.80 | 92.40 | 0.00 | - | 4 | 0 | 59.77% |
| NFLX210319C00425000 | 2021-02-17 3:46PM EST | 425.00 | 127.18 | 85.40 | 88.80 | 0.00 | - | 14 | 26 | 53.71% |
| NFLX210319C00430000 | 2021-03-05 12:24PM EST | 430.00 | 79.25 | 81.50 | 84.95 | -9.75 | -10.96% | 2 | 116 | 60.52% |
| NFLX210319C00435000 | 2021-02-26 11:48AM EST | 435.00 | 71.91 | 77.05 | 80.30 | -42.09 | -36.92% | 2 | 68 | 60.30% |
| NFLX210319C00440000 | 2021-03-05 11:12AM EST | 440.00 | 64.35 | 72.40 | 75.35 | -9.85 | -13.27% | 1 | 0 | 58.23% |
| NFLX210319C00445000 | 2021-03-04 2:32PM EST | 445.00 | 69.92 | 65.80 | 69.00 | 0.00 | - | 1 | 0 | 55.63% |
| NFLX210319C00450000 | 2021-03-04 2:09PM EST | 450.00 | 64.60 | 63.15 | 65.85 | 0.00 | - | 6 | 431 | 54.87% |
| NFLX210319C00455000 | 2021-02-24 3:26PM EST | 455.00 | 70.11 | 58.20 | 59.90 | 0.00 | - | 1 | 93 | 53.31% |
| NFLX210319C00460000 | 2021-03-05 11:07AM EST | 460.00 | 49.00 | 52.45 | 55.15 | -6.70 | -12.03% | 1 | 0 | 50.88% |
| NFLX210319C00465000 | 2021-02-26 10:17AM EST | 465.00 | 80.00 | 49.55 | 52.20 | 0.00 | - | 1 | 0 | 50.21% |
| NFLX210319C00470000 | 2021-03-04 12:38PM EST | 470.00 | 45.00 | 42.85 | 47.30 | -4.70 | -9.46% | 3 | 250 | 51.63% |
| NFLX210319C00475000 | 2021-03-05 11:54AM EST | 475.00 | 35.75 | 39.55 | 42.60 | -10.05 | -21.94% | 7 | 0 | 48.66% |
| NFLX210319C00480000 | 2021-03-05 12:14PM EST | 480.00 | 31.60 | 35.40 | 38.65 | -6.05 | -16.07% | 23 | 0 | 47.88% |
| NFLX210319C00485000 | 2021-03-05 12:14PM EST | 485.00 | 28.00 | 30.45 | 34.35 | -5.32 | -15.97% | 13 | 456 | 45.66% |
| NFLX210319C00490000 | 2021-03-05 12:10PM EST | 490.00 | 24.90 | 29.05 | 30.40 | -4.80 | -16.16% | 87 | 404 | 44.14% |
| NFLX210319C00495000 | 2021-03-05 12:31PM EST | 495.00 | 23.35 | 26.70 | 28.05 | -3.75 | -13.84% | 238 | 0 | 46.42% |
| NFLX210319C00500000 | 2021-03-05 12:43PM EST | 500.00 | 23.69 | 22.80 | 23.75 | +1.00 | +4.41% | 178 | 2,443 | 43.08% |
| NFLX210319C00505000 | 2021-03-05 12:34PM EST | 505.00 | 17.48 | 18.95 | 20.40 | -2.05 | -10.50% | 538 | 0 | 41.73% |
| NFLX210319C00510000 | 2021-03-05 12:34PM EST | 510.00 | 14.85 | 15.85 | 16.90 | -1.98 | -11.76% | 140 | 1,634 | 39.51% |
| NFLX210319C00515000 | 2021-03-05 12:45PM EST | 515.00 | 15.30 | 14.95 | 15.65 | +1.30 | +9.29% | 137 | 0 | 42.19% |
| NFLX210319C00517500 | 2021-03-05 11:13AM EST | 517.50 | 9.60 | 13.50 | 14.35 | -4.40 | -31.43% | 53 | 0 | 41.69% |
| NFLX210319C00520000 | 2021-03-05 12:44PM EST | 520.00 | 12.93 | 12.40 | 13.10 | +0.93 | +7.75% | 192 | 4,133 | 41.16% |
| NFLX210319C00522500 | 2021-03-05 12:31PM EST | 522.50 | 9.55 | 10.90 | 12.00 | -2.75 | -22.36% | 20 | 0 | 40.86% |
| NFLX210319C00525000 | 2021-03-05 12:43PM EST | 525.00 | 10.25 | 9.90 | 10.95 | +0.95 | +10.22% | 87 | 0 | 40.54% |
| NFLX210319C00527500 | 2021-03-05 10:59AM EST | 527.50 | 7.90 | 9.45 | 10.05 | -2.80 | -26.17% | 13 | 53 | 40.45% |
| NFLX210319C00530000 | 2021-03-05 12:44PM EST | 530.00 | 8.75 | 8.30 | 9.05 | +0.35 | +4.17% | 372 | 0 | 39.96% |
| NFLX210319C00532500 | 2021-03-05 10:03AM EST | 532.50 | 5.67 | 6.80 | 7.35 | -2.42 | -29.91% | 1 | 0 | 37.40% |
| NFLX210319C00535000 | 2021-03-05 11:34AM EST | 535.00 | 5.75 | 6.05 | 7.10 | -1.25 | -17.86% | 99 | 0 | 38.61% |
| NFLX210319C00537500 | 2021-03-05 11:53AM EST | 537.50 | 4.85 | 6.05 | 6.70 | -1.38 | -22.15% | 9 | 75 | 39.31% |
| NFLX210319C00540000 | 2021-03-05 12:41PM EST | 540.00 | 4.97 | 5.35 | 6.00 | -0.53 | -9.64% | 714 | 4,609 | 39.03% |
| NFLX210319C00542500 | 2021-03-05 10:55AM EST | 542.50 | 4.70 | 4.70 | 5.30 | -5.20 | -52.53% | 5 | 29 | 38.58% |
| NFLX210319C00545000 | 2021-03-05 12:35PM EST | 545.00 | 3.75 | 4.00 | 4.70 | -0.90 | -19.35% | 167 | 703 | 38.28% |
| NFLX210319C00547500 | 2021-03-04 2:28PM EST | 547.50 | 3.88 | 3.60 | 3.80 | -0.29 | -6.95% | 100 | 115 | 36.75% |
| NFLX210319C00550000 | 2021-03-05 12:42PM EST | 550.00 | 3.38 | 3.70 | 3.80 | -0.17 | -4.79% | 1,018 | 10,872 | 38.25% |
| NFLX210319C00552500 | 2021-03-04 3:39PM EST | 552.50 | 2.62 | 3.05 | 3.55 | -0.28 | -9.66% | 5 | 147 | 38.78% |
| NFLX210319C00555000 | 2021-03-05 12:42PM EST | 555.00 | 2.70 | 2.55 | 2.85 | +0.01 | +0.37% | 822 | 8,729 | 37.39% |
| NFLX210319C00557500 | 2021-03-04 3:16PM EST | 557.50 | 2.75 | 2.30 | 2.79 | -0.43 | -13.52% | 9 | 77 | 38.50% |
| NFLX210319C00560000 | 2021-03-05 12:23PM EST | 560.00 | 1.81 | 2.22 | 2.49 | -0.44 | -19.56% | 273 | 0 | 38.48% |
| NFLX210319C00562500 | 2021-03-03 3:35PM EST | 562.50 | 2.00 | 2.06 | 2.24 | 0.00 | - | 41 | 96 | 38.58% |
| NFLX210319C00565000 | 2021-03-05 12:44PM EST | 565.00 | 2.00 | 1.84 | 2.00 | +0.10 | +5.26% | 95 | 742 | 38.61% |
| NFLX210319C00570000 | 2021-03-05 12:38PM EST | 570.00 | 1.36 | 1.38 | 1.60 | +0.11 | +8.80% | 171 | 1,363 | 38.76% |
| NFLX210319C00575000 | 2021-03-05 12:37PM EST | 575.00 | 0.99 | 1.10 | 1.32 | -0.24 | -19.51% | 88 | 1,638 | 39.21% |
| NFLX210319C00580000 | 2021-03-05 12:38PM EST | 580.00 | 0.99 | 0.87 | 1.08 | -0.02 | -1.98% | 86 | 1,534 | 39.60% |
| NFLX210319C00585000 | 2021-03-05 10:49AM EST | 585.00 | 0.79 | 0.60 | 0.86 | +0.03 | +3.95% | 11 | 676 | 39.77% |
| NFLX210319C00590000 | 2021-03-05 12:40PM EST | 590.00 | 0.48 | 0.55 | 0.75 | -0.14 | -22.58% | 77 | 1,345 | 40.66% |
| NFLX210319C00595000 | 2021-03-05 12:20PM EST | 595.00 | 0.48 | 0.50 | 0.63 | -0.17 | -26.15% | 68 | 802 | 41.24% |
| NFLX210319C00600000 | 2021-03-05 12:39PM EST | 600.00 | 0.44 | 0.41 | 0.50 | -0.09 | -16.98% | 176 | 2,741 | 41.38% |
| NFLX210319C00605000 | 2021-03-05 11:39AM EST | 605.00 | 0.23 | 0.28 | 0.47 | -0.24 | -51.06% | 31 | 417 | 42.70% |
| NFLX210319C00610000 | 2021-03-05 12:11PM EST | 610.00 | 0.30 | 0.25 | 0.34 | -0.08 | -21.05% | 24 | 765 | 42.24% |
| NFLX210319C00615000 | 2021-03-03 2:27PM EST | 615.00 | 0.28 | 0.11 | 0.32 | -0.03 | -9.68% | 14 | 340 | 43.46% |
| NFLX210319C00620000 | 2021-03-05 9:30AM EST | 620.00 | 0.28 | 0.19 | 0.28 | -0.07 | -20.00% | 11 | 1,082 | 44.19% |
| NFLX210319C00625000 | 2021-03-05 11:03AM EST | 625.00 | 0.22 | 0.04 | 0.42 | -0.29 | -56.86% | 10 | 0 | 48.54% |
| NFLX210319C00630000 | 2021-03-05 11:03AM EST | 630.00 | 0.20 | 0.04 | 0.25 | -0.04 | -16.67% | 9 | 654 | 46.53% |
| NFLX210319C00635000 | 2021-03-03 2:19PM EST | 635.00 | 0.27 | 0.10 | 0.41 | 0.00 | - | 13 | 0 | 51.51% |
| NFLX210319C00640000 | 2021-03-04 2:55PM EST | 640.00 | 0.23 | 0.09 | 0.20 | 0.00 | - | 2 | 0 | 48.05% |
| NFLX210319C00645000 | 2021-03-01 12:52PM EST | 645.00 | 0.29 | 0.10 | 0.34 | +0.05 | +20.83% | 1 | 280 | 50.10% |
| NFLX210319C00650000 | 2021-03-05 12:41PM EST | 650.00 | 0.14 | 0.10 | 0.17 | -0.06 | -30.00% | 30 | 0 | 49.90% |
| NFLX210319C00655000 | 2021-03-05 12:37PM EST | 655.00 | 0.10 | 0.02 | 0.19 | -0.09 | -47.37% | 4 | 827 | 51.95% |
| NFLX210319C00660000 | 2021-03-04 1:26PM EST | 660.00 | 0.20 | 0.01 | 0.18 | 0.00 | - | 1 | 424 | 52.98% |
| NFLX210319C00665000 | 2021-03-05 12:37PM EST | 665.00 | 0.16 | 0.00 | 0.32 | -0.04 | -20.00% | 4 | 552 | 53.52% |
| NFLX210319C00670000 | 2021-03-03 3:01PM EST | 670.00 | 0.20 | 0.00 | 0.27 | 0.00 | - | 3 | 0 | 53.81% |
| NFLX210319C00675000 | 2021-02-26 3:18PM EST | 675.00 | 0.01 | 0.02 | 0.29 | -0.24 | -96.00% | 1 | 0 | 55.96% |
| NFLX210319C00680000 | 2021-03-03 1:00PM EST | 680.00 | 0.28 | 0.00 | 0.28 | +0.14 | +100.00% | 1 | 292 | 56.54% |
| NFLX210319C00685000 | 2021-03-03 12:20PM EST | 685.00 | 0.15 | 0.00 | 0.27 | 0.00 | - | 31 | 71 | 57.62% |
| NFLX210319C00690000 | 2021-03-01 3:47PM EST | 690.00 | 0.23 | 0.00 | 0.26 | 0.00 | - | 9 | 141 | 58.59% |
| NFLX210319C00695000 | 2021-03-01 3:28PM EST | 695.00 | 0.20 | 0.00 | 0.22 | 0.00 | - | 4 | 75 | 58.69% |
| NFLX210319C00700000 | 2021-03-05 11:12AM EST | 700.00 | 0.06 | 0.02 | 0.06 | -0.03 | -33.33% | 55 | 0 | 54.10% |
| NFLX210319C00705000 | 2021-03-03 2:08PM EST | 705.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | 4 | 71 | 58.20% |
| NFLX210319C00710000 | 2021-03-03 1:33PM EST | 710.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 10 | 0 | 57.03% |
| NFLX210319C00715000 | 2021-02-10 3:25PM EST | 715.00 | 1.57 | 0.00 | 0.22 | 0.00 | - | 1 | 0 | 63.48% |
| NFLX210319C00720000 | 2021-02-24 10:05AM EST | 720.00 | 0.05 | 0.02 | 0.06 | -0.11 | -68.75% | 5 | 161 | 58.40% |
| NFLX210319C00725000 | 2021-02-26 10:50AM EST | 725.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 8 | 23 | 58.01% |
| NFLX210319C00730000 | 2021-02-26 9:42AM EST | 730.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 0 | 58.20% |
| NFLX210319C00735000 | 2021-03-02 11:17AM EST | 735.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 58.98% |
| NFLX210319C00740000 | 2021-03-04 10:30AM EST | 740.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 53 | 819 | 61.72% |
| NFLX210319C00745000 | 2021-02-24 3:15PM EST | 745.00 | 0.23 | 0.00 | 0.07 | 0.00 | - | 3 | 0 | 62.89% |
| NFLX210319C00750000 | 2021-03-05 9:30AM EST | 750.00 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 4 | 184 | 62.89% |
| NFLX210319C00755000 | 2021-02-26 10:10AM EST | 755.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 2 | 10 | 69.14% |
| NFLX210319C00760000 | 2021-02-24 10:50AM EST | 760.00 | 0.20 | 0.00 | 0.06 | 0.00 | - | 3 | 0 | 64.84% |
| NFLX210319C00765000 | 2021-03-03 10:03AM EST | 765.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 40 | 45 | 66.02% |
| NFLX210319C00770000 | 2021-02-23 10:09AM EST | 770.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 9 | 66.80% |
| NFLX210319C00775000 | 2021-02-26 11:23AM EST | 775.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | 21 | 0 | 67.97% |
| NFLX210319C00780000 | 2021-02-11 11:07AM EST | 780.00 | 0.50 | 0.00 | 0.06 | 0.00 | - | 4 | 45 | 68.75% |
| NFLX210319C00785000 | 2021-01-25 11:24AM EST | 785.00 | 1.18 | 0.00 | 0.22 | 0.00 | - | 7 | 7 | 78.71% |
| NFLX210319C00790000 | 2021-02-08 9:33AM EST | 790.00 | 0.51 | 0.00 | 0.03 | 0.00 | - | 5 | 12 | 66.80% |
| NFLX210319C00795000 | 2021-02-10 2:36PM EST | 795.00 | 0.46 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 70.31% |
| NFLX210319C00800000 | 2021-02-26 3:43PM EST | 800.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 0 | 70.31% |
| NFLX210319C00805000 | 2021-02-16 10:26AM EST | 805.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 71.09% |
| NFLX210319C00810000 | 2021-02-12 10:05AM EST | 810.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 77.73% |
| NFLX210319C00815000 | 2021-01-27 2:21PM EST | 815.00 | 0.81 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 84.18% |
| NFLX210319C00820000 | 2021-02-24 10:48AM EST | 820.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3 | 361 | 75.00% |
| NFLX210319C00825000 | 2021-01-26 11:46AM EST | 825.00 | 1.02 | 0.00 | 0.21 | 0.00 | - | 4 | 2 | 86.13% |
| NFLX210319C00835000 | 2021-01-28 1:23PM EST | 835.00 | 0.60 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 88.48% |
| NFLX210319C00840000 | 2021-02-17 1:28PM EST | 840.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 10 | 12 | 87.70% |
| NFLX210319C00850000 | 2021-02-12 3:27PM EST | 850.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 6 | 9 | 87.89% |
| NFLX210319C00855000 | 2021-02-10 9:30AM EST | 855.00 | 0.40 | 0.00 | 0.18 | 0.00 | - | 1 | 3 | 90.43% |
| NFLX210319C00860000 | 2021-01-22 1:49PM EST | 860.00 | 0.82 | 0.00 | 0.12 | 0.00 | - | 12 | 14 | 87.89% |
| NFLX210319C00865000 | 2021-02-01 10:33AM EST | 865.00 | 0.36 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 88.87% |
| NFLX210319C00870000 | 2021-02-18 2:05PM EST | 870.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 200 | 145 | 75.00% |
Putsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210319P00240000 | 2021-03-05 12:28PM EST | 240.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 41 | 300 | 125.00% |
| NFLX210319P00250000 | 2021-03-05 10:22AM EST | 250.00 | 0.04 | 0.03 | 0.06 | +0.03 | +300.00% | 17 | 71 | 121.09% |
| NFLX210319P00255000 | 2021-02-19 12:13PM EST | 255.00 | 0.08 | 0.03 | 0.05 | +0.03 | +60.00% | 45 | 25 | 116.80% |
| NFLX210319P00260000 | 2021-02-19 3:45PM EST | 260.00 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 12 | 0 | 116.80% |
| NFLX210319P00265000 | 2021-03-05 10:15AM EST | 265.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 20 | 0 | 113.67% |
| NFLX210319P00270000 | 2021-03-03 3:51PM EST | 270.00 | 0.05 | 0.05 | 0.08 | +0.02 | +66.67% | 23 | 0 | 112.50% |
| NFLX210319P00275000 | 2021-01-20 9:53AM EST | 275.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | - | 11 | 111.72% |
| NFLX210319P00280000 | 2021-01-20 10:48AM EST | 280.00 | 0.15 | 0.05 | 0.16 | 0.00 | - | 3 | 29 | 111.91% |
| NFLX210319P00285000 | 2021-02-02 9:38AM EST | 285.00 | 0.12 | 0.06 | 0.11 | +0.03 | +33.33% | 10 | 9 | 106.45% |
| NFLX210319P00290000 | 2021-02-26 11:18AM EST | 290.00 | 0.05 | 0.07 | 0.12 | 0.00 | - | 20 | 0 | 104.69% |
| NFLX210319P00300000 | 2021-03-05 11:37AM EST | 300.00 | 0.09 | 0.10 | 0.14 | +0.05 | +125.00% | 21 | 0 | 101.37% |
| NFLX210319P00310000 | 2021-03-02 2:59PM EST | 310.00 | 0.02 | 0.11 | 0.18 | 0.00 | - | 3 | 38 | 97.66% |
| NFLX210319P00315000 | 2021-01-12 11:24AM EST | 315.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 50.00% |
| NFLX210319P00320000 | 2021-03-05 11:20AM EST | 320.00 | 0.16 | 0.11 | 0.27 | +0.05 | +45.45% | 10 | 265 | 94.92% |
| NFLX210319P00325000 | 2021-02-25 10:02AM EST | 325.00 | 0.11 | 0.10 | 0.30 | 0.00 | - | 1 | 21 | 92.58% |
| NFLX210319P00330000 | 2021-02-24 1:56PM EST | 330.00 | 0.17 | 0.10 | 0.29 | 0.00 | - | 10 | 0 | 89.45% |
| NFLX210319P00335000 | 2021-02-08 3:19PM EST | 335.00 | 0.15 | 0.05 | 0.34 | -0.10 | -40.00% | 1 | 15 | 86.72% |
| NFLX210319P00340000 | 2021-02-23 3:48PM EST | 340.00 | 0.24 | 0.12 | 0.35 | +0.07 | +41.18% | 10 | 1,078 | 85.94% |
| NFLX210319P00345000 | 2021-02-11 1:31PM EST | 345.00 | 0.18 | 0.16 | 0.38 | 0.00 | - | 1 | 6 | 84.67% |
| NFLX210319P00350000 | 2021-03-05 12:14PM EST | 350.00 | 0.25 | 0.25 | 0.39 | 0.00 | - | 7 | 582 | 83.74% |
| NFLX210319P00355000 | 2021-02-25 12:11PM EST | 355.00 | 0.01 | 0.25 | 0.42 | 0.00 | - | 5 | 0 | 81.45% |
| NFLX210319P00360000 | 2021-03-04 3:58PM EST | 360.00 | 0.32 | 0.24 | 0.46 | 0.00 | - | 2 | 0 | 79.15% |
| NFLX210319P00365000 | 2021-03-03 2:53PM EST | 365.00 | 0.25 | 0.33 | 0.51 | 0.00 | - | 10 | 0 | 78.42% |
| NFLX210319P00370000 | 2021-02-23 9:49AM EST | 370.00 | 0.59 | 0.41 | 0.54 | 0.00 | - | 1 | 535 | 77.00% |
| NFLX210319P00375000 | 2021-03-05 12:43PM EST | 375.00 | 0.46 | 0.46 | 0.61 | -0.04 | -8.00% | 39 | 0 | 75.54% |
| NFLX210319P00380000 | 2021-03-05 9:40AM EST | 380.00 | 0.81 | 0.52 | 0.69 | +0.54 | +200.00% | 10 | 648 | 74.17% |
| NFLX210319P00385000 | 2021-03-01 11:05AM EST | 385.00 | 0.70 | 0.54 | 0.72 | 0.00 | - | 1 | 0 | 71.83% |
| NFLX210319P00390000 | 2021-03-05 12:24PM EST | 390.00 | 0.80 | 0.65 | 0.84 | +0.51 | +175.86% | 3 | 897 | 70.95% |
| NFLX210319P00395000 | 2021-02-25 12:04PM EST | 395.00 | 1.00 | 0.72 | 0.95 | +0.51 | +104.08% | 1 | 25 | 69.48% |
| NFLX210319P00400000 | 2021-03-05 10:03AM EST | 400.00 | 1.06 | 0.72 | 0.98 | +0.26 | +32.50% | 65 | 0 | 66.82% |
| NFLX210319P00405000 | 2021-03-05 12:42PM EST | 405.00 | 0.95 | 0.85 | 0.98 | +0.39 | +69.64% | 115 | 75 | 64.82% |
| NFLX210319P00410000 | 2021-03-05 12:09PM EST | 410.00 | 1.19 | 0.96 | 1.13 | +0.61 | +105.17% | 165 | 509 | 63.53% |
| NFLX210319P00415000 | 2021-03-05 10:29AM EST | 415.00 | 1.51 | 1.08 | 1.38 | +0.47 | +45.19% | 86 | 483 | 62.62% |
| NFLX210319P00420000 | 2021-03-05 12:14PM EST | 420.00 | 1.55 | 1.13 | 1.51 | +0.20 | +14.81% | 59 | 718 | 60.56% |
| NFLX210319P00425000 | 2021-03-05 9:30AM EST | 425.00 | 1.88 | 1.43 | 1.65 | +0.22 | +13.25% | 27 | 827 | 59.55% |
| NFLX210319P00430000 | 2021-03-05 9:53AM EST | 430.00 | 2.03 | 1.54 | 1.87 | +0.22 | +12.15% | 18 | 551 | 57.84% |
| NFLX210319P00435000 | 2021-03-05 11:34AM EST | 435.00 | 2.70 | 1.65 | 2.22 | +0.32 | +13.45% | 24 | 254 | 56.46% |
| NFLX210319P00440000 | 2021-03-05 10:29AM EST | 440.00 | 2.33 | 2.01 | 2.53 | +0.08 | +3.56% | 63 | 1,305 | 55.54% |
| NFLX210319P00445000 | 2021-03-05 12:42PM EST | 445.00 | 2.41 | 2.21 | 2.52 | -0.02 | -0.82% | 118 | 390 | 52.91% |
| NFLX210319P00450000 | 2021-03-05 12:35PM EST | 450.00 | 2.98 | 2.56 | 2.89 | +0.05 | +1.71% | 676 | 0 | 51.69% |
| NFLX210319P00455000 | 2021-03-05 11:28AM EST | 455.00 | 5.20 | 2.95 | 3.40 | +1.80 | +52.94% | 29 | 866 | 50.65% |
| NFLX210319P00460000 | 2021-03-05 12:44PM EST | 460.00 | 3.55 | 3.35 | 3.90 | -0.31 | -8.03% | 280 | 951 | 50.50% |
| NFLX210319P00465000 | 2021-03-05 12:29PM EST | 465.00 | 4.75 | 4.15 | 4.65 | +0.05 | +1.06% | 140 | 584 | 49.96% |
| NFLX210319P00470000 | 2021-03-05 12:39PM EST | 470.00 | 5.25 | 4.50 | 5.00 | -0.13 | -2.42% | 112 | 1,170 | 47.55% |
| NFLX210319P00475000 | 2021-03-05 12:39PM EST | 475.00 | 6.05 | 5.30 | 5.85 | +0.20 | +3.42% | 110 | 960 | 46.69% |
| NFLX210319P00480000 | 2021-03-05 12:36PM EST | 480.00 | 7.24 | 6.05 | 6.60 | +0.64 | +9.70% | 141 | 0 | 45.10% |
| NFLX210319P00485000 | 2021-03-05 12:43PM EST | 485.00 | 7.20 | 7.25 | 7.80 | -0.78 | -9.77% | 1,126 | 8,720 | 44.53% |
| NFLX210319P00490000 | 2021-03-05 12:43PM EST | 490.00 | 8.88 | 8.25 | 8.85 | -0.24 | -2.63% | 916 | 8,786 | 43.06% |
| NFLX210319P00495000 | 2021-03-05 12:43PM EST | 495.00 | 10.07 | 9.65 | 10.15 | -0.83 | -7.61% | 102 | 1,342 | 41.86% |
| NFLX210319P00500000 | 2021-03-05 12:44PM EST | 500.00 | 11.50 | 11.15 | 11.80 | -0.74 | -6.05% | 828 | 4,456 | 41.09% |
| NFLX210319P00505000 | 2021-03-05 12:43PM EST | 505.00 | 13.85 | 13.00 | 13.95 | -0.15 | -1.07% | 572 | 1,034 | 41.02% |
| NFLX210319P00510000 | 2021-03-05 12:43PM EST | 510.00 | 15.73 | 15.00 | 15.85 | -1.02 | -6.09% | 245 | 1,478 | 39.79% |
| NFLX210319P00515000 | 2021-03-05 12:43PM EST | 515.00 | 17.75 | 17.35 | 18.20 | -0.65 | -3.53% | 1,125 | 0 | 39.07% |
| NFLX210319P00517500 | 2021-03-05 11:06AM EST | 517.50 | 25.64 | 18.95 | 19.50 | +7.44 | +40.88% | 23 | 0 | 38.79% |
| NFLX210319P00520000 | 2021-03-05 12:42PM EST | 520.00 | 21.50 | 21.45 | 22.45 | +0.86 | +4.17% | 1,129 | 5,818 | 42.42% |
| NFLX210319P00522500 | 2021-03-05 11:29AM EST | 522.50 | 28.80 | 22.00 | 23.50 | +6.05 | +26.59% | 62 | 410 | 41.26% |
| NFLX210319P00525000 | 2021-03-05 11:21AM EST | 525.00 | 32.50 | 24.30 | 25.35 | +8.93 | +37.89% | 67 | 0 | 41.95% |
| NFLX210319P00527500 | 2021-03-05 11:06AM EST | 527.50 | 27.95 | 24.85 | 26.00 | +2.63 | +10.39% | 18 | 73 | 39.45% |
| NFLX210319P00530000 | 2021-03-05 12:38PM EST | 530.00 | 28.95 | 25.75 | 27.65 | +1.50 | +5.46% | 94 | 0 | 39.33% |
| NFLX210319P00532500 | 2021-03-05 11:06AM EST | 532.50 | 34.55 | 27.45 | 28.70 | +2.95 | +9.34% | 19 | 120 | 37.43% |
| NFLX210319P00535000 | 2021-03-05 12:03PM EST | 535.00 | 33.05 | 29.25 | 30.30 | +2.88 | +9.55% | 70 | 0 | 36.80% |
| NFLX210319P00537500 | 2021-03-05 12:25PM EST | 537.50 | 35.20 | 30.90 | 32.10 | 0.00 | - | 80 | 62 | 36.57% |
| NFLX210319P00540000 | 2021-03-05 12:08PM EST | 540.00 | 37.90 | 32.45 | 34.00 | +3.50 | +10.17% | 82 | 3,894 | 36.48% |
| NFLX210319P00542500 | 2021-03-05 9:48AM EST | 542.50 | 38.05 | 36.55 | 39.55 | +3.36 | +9.69% | 1 | 74 | 47.25% |
| NFLX210319P00545000 | 2021-03-05 11:53AM EST | 545.00 | 45.00 | 37.15 | 39.45 | +8.33 | +22.72% | 53 | 791 | 41.22% |
| NFLX210319P00547500 | 2021-03-05 12:08PM EST | 547.50 | 45.90 | 38.25 | 41.50 | +5.24 | +12.89% | 3 | 96 | 41.39% |
| NFLX210319P00550000 | 2021-03-05 12:43PM EST | 550.00 | 42.53 | 40.85 | 44.10 | -0.47 | -1.09% | 65 | 0 | 43.31% |
| NFLX210319P00552500 | 2021-03-03 2:15PM EST | 552.50 | 51.38 | 42.25 | 45.35 | +14.40 | +38.94% | 10 | 137 | 40.50% |
| NFLX210319P00555000 | 2021-03-04 10:09AM EST | 555.00 | 55.80 | 44.55 | 48.00 | +7.50 | +15.53% | 42 | 288 | 42.51% |
| NFLX210319P00557500 | 2021-03-04 2:24PM EST | 557.50 | 49.61 | 48.35 | 51.40 | 0.00 | - | 2 | 0 | 47.21% |
| NFLX210319P00560000 | 2021-03-05 12:16PM EST | 560.00 | 57.04 | 49.75 | 52.55 | +7.54 | +15.23% | 56 | 925 | 43.65% |
| NFLX210319P00562500 | 2021-03-03 2:32PM EST | 562.50 | 61.29 | 51.45 | 55.45 | +14.85 | +31.98% | 3 | 6 | 46.59% |
| NFLX210319P00565000 | 2021-03-04 3:32PM EST | 565.00 | 52.92 | 54.90 | 58.25 | 0.00 | - | 7 | 0 | 49.14% |
| NFLX210319P00570000 | 2021-03-03 3:41PM EST | 570.00 | 62.16 | 57.90 | 61.45 | +2.30 | +3.84% | 3 | 166 | 44.14% |
| NFLX210319P00575000 | 2021-03-05 9:45AM EST | 575.00 | 67.75 | 62.85 | 66.15 | +16.74 | +32.82% | 3 | 219 | 45.08% |
| NFLX210319P00580000 | 2021-03-04 2:58PM EST | 580.00 | 74.00 | 68.00 | 70.95 | +9.85 | +15.35% | 5 | 198 | 46.34% |
| NFLX210319P00585000 | 2021-03-03 1:23PM EST | 585.00 | 79.04 | 73.40 | 76.80 | +3.87 | +5.15% | 5 | 139 | 53.14% |
| NFLX210319P00590000 | 2021-03-03 11:42AM EST | 590.00 | 90.30 | 78.60 | 81.65 | +32.18 | +55.37% | 3 | 110 | 54.72% |
| NFLX210319P00595000 | 2021-02-23 9:30AM EST | 595.00 | 47.40 | 82.35 | 85.20 | 0.00 | - | 1 | 41 | 47.97% |
| NFLX210319P00600000 | 2021-03-02 3:16PM EST | 600.00 | 78.94 | 87.00 | 91.75 | 0.00 | - | 2 | 151 | 59.79% |
| NFLX210319P00605000 | 2021-02-22 3:50PM EST | 605.00 | 73.00 | 91.50 | 95.10 | 0.00 | - | 3 | 0 | 51.17% |
| NFLX210319P00610000 | 2021-03-05 9:45AM EST | 610.00 | 103.28 | 97.65 | 101.35 | +43.41 | +72.51% | 1 | 64 | 61.88% |
| NFLX210319P00615000 | 2021-01-27 3:42PM EST | 615.00 | 91.40 | 74.30 | 79.20 | 0.00 | - | 1 | 19 | 0.00% |
| NFLX210319P00620000 | 2021-03-03 10:03AM EST | 620.00 | 90.23 | 110.35 | 113.40 | 0.00 | - | 1 | 20 | 69.15% |
| NFLX210319P00625000 | 2021-02-05 10:51AM EST | 625.00 | 81.90 | 111.55 | 114.70 | 0.00 | - | 1 | 0 | 54.69% |
| NFLX210319P00630000 | 2021-03-05 12:43PM EST | 630.00 | 118.10 | 117.00 | 120.40 | +20.10 | +20.51% | 2 | 3 | 63.17% |
| NFLX210319P00635000 | 2021-03-02 2:48PM EST | 635.00 | 84.18 | 122.50 | 126.15 | 0.00 | - | 14 | 0 | 52.91% |
| NFLX210319P00640000 | 2021-03-02 1:36PM EST | 640.00 | 86.00 | 127.40 | 130.55 | 0.00 | - | 4 | 14 | 68.09% |
| NFLX210319P00645000 | 2021-01-26 12:59PM EST | 645.00 | 88.60 | 104.10 | 109.00 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX210319P00650000 | 2021-02-22 12:45PM EST | 650.00 | 114.59 | 136.20 | 139.90 | 0.00 | - | 1 | 0 | 65.48% |
| NFLX210319P00655000 | 2021-02-08 2:06PM EST | 655.00 | 153.69 | 143.55 | 146.55 | +43.10 | +38.97% | 10 | 0 | 68.77% |
| NFLX210319P00660000 | 2021-01-05 10:09AM EST | 660.00 | 141.45 | 109.95 | 112.00 | 0.00 | - | 1 | 8 | 0.00% |
| NFLX210319P00665000 | 2021-03-04 9:55AM EST | 665.00 | 147.10 | 157.60 | 161.30 | 0.00 | - | 2 | 0 | 101.11% |
| NFLX210319P00670000 | 2021-02-09 10:20AM EST | 670.00 | 111.35 | 158.00 | 161.30 | 0.00 | - | - | 1 | 68.82% |
| NFLX210319P00675000 | 2020-12-31 11:35AM EST | 675.00 | 139.85 | 143.90 | 146.85 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX210319P00680000 | 2021-02-23 11:59AM EST | 680.00 | 144.70 | 165.75 | 170.40 | 0.00 | - | 1 | 13 | 80.57% |
| NFLX210319P00690000 | 2021-02-16 12:39PM EST | 690.00 | 136.00 | 178.50 | 182.95 | 0.00 | - | 3 | 4 | 86.84% |
| NFLX210319P00695000 | 2021-02-09 12:10PM EST | 695.00 | 140.55 | 182.00 | 186.60 | 0.00 | - | 1 | 0 | 70.17% |
| NFLX210319P00700000 | 2021-02-18 12:57PM EST | 700.00 | 155.66 | 187.00 | 190.45 | 0.00 | - | 1 | 89 | 87.45% |
| NFLX210319P00705000 | 2021-01-20 9:40AM EST | 705.00 | 135.40 | 162.10 | 164.65 | 0.00 | - | - | 1 | 0.00% |
| NFLX210319P00710000 | 2021-02-08 10:11AM EST | 710.00 | 158.20 | 197.30 | 200.45 | 0.00 | - | - | 1 | 56.06% |
| NFLX210319P00715000 | 2021-01-08 11:10AM EST | 715.00 | 207.50 | 163.85 | 165.90 | 0.00 | - | 1 | 9 | 0.00% |
| NFLX210319P00720000 | 2021-01-04 12:46PM EST | 720.00 | 206.60 | 177.85 | 180.80 | 0.00 | - | 1 | 14 | 0.00% |
| NFLX210319P00725000 | 2021-02-26 9:31AM EST | 725.00 | 178.20 | 211.25 | 214.70 | 0.00 | - | 1 | 6 | 85.62% |
| NFLX210319P00730000 | 2021-01-21 9:37AM EST | 730.00 | 148.10 | 187.80 | 191.75 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX210319P00735000 | 2021-02-22 10:30AM EST | 735.00 | 201.75 | 221.30 | 224.85 | 0.00 | - | - | 0 | 90.63% |
| NFLX210319P00740000 | 2020-09-28 9:39AM EST | 740.00 | 262.90 | 262.95 | 264.75 | 0.00 | - | 13 | 11 | 231.96% |
| NFLX210319P00745000 | 2021-01-19 12:02AM EST | 745.00 | 243.05 | 196.85 | 201.35 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX210319P00750000 | 2021-03-03 1:35PM EST | 750.00 | 225.00 | 242.50 | 246.10 | 0.00 | - | 5 | 0 | 131.14% |
| NFLX210319P00760000 | 2021-01-06 3:24PM EST | 760.00 | 257.55 | 208.40 | 210.50 | 0.00 | - | 6 | 8 | 0.00% |
| NFLX210319P00765000 | 2021-01-28 9:52AM EST | 765.00 | 226.35 | 223.55 | 227.85 | 0.00 | - | - | 0 | 0.00% |
| NFLX210319P00770000 | 2021-01-19 12:02AM EST | 770.00 | 261.05 | 221.40 | 225.85 | 0.00 | - | - | 0 | 0.00% |
| NFLX210319P00775000 | 2021-01-19 12:02AM EST | 775.00 | 265.95 | 226.75 | 231.45 | 0.00 | - | - | 0 | 0.00% |
| NFLX210319P00780000 | 2020-12-30 1:04PM EST | 780.00 | 256.05 | 247.00 | 250.00 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX210319P00790000 | 2021-01-19 12:02AM EST | 790.00 | 281.35 | 241.70 | 246.15 | 0.00 | - | - | 0 | 0.00% |
| NFLX210319P00795000 | 2021-01-20 9:38AM EST | 795.00 | 223.95 | 251.80 | 254.25 | 0.00 | - | - | 1 | 0.00% |
| NFLX210319P00800000 | 2021-02-23 10:12AM EST | 800.00 | 274.20 | 286.85 | 289.75 | 0.00 | - | 6 | 1 | 105.81% |
| NFLX210319P00805000 | 2021-02-10 12:47PM EST | 805.00 | 248.00 | 292.30 | 295.85 | 0.00 | - | 1 | 0 | 89.84% |
| NFLX210319P00810000 | 2021-02-26 10:11AM EST | 810.00 | 269.65 | 299.35 | 302.95 | 0.00 | - | 2 | 0 | 125.95% |
| NFLX210319P00820000 | 2021-02-09 9:49AM EST | 820.00 | 263.50 | 306.90 | 309.90 | 0.00 | - | 1 | 0 | 113.14% |
| NFLX210319P00825000 | 2021-02-10 10:35AM EST | 825.00 | 266.90 | 314.00 | 314.85 | 0.00 | - | - | 0 | 105.08% |
| NFLX210319P00860000 | 2021-02-02 11:44AM EST | 860.00 | 306.10 | 346.20 | 349.75 | 0.00 | - | 5 | 0 | 119.68% |
© 2021 Verizon Media. All rights reserved.
