Singapore markets closed
Straits Times Index
3,194.04+6.26(+0.20%)Nikkei
29,020.63-167.54(-0.57%)Hang Seng
29,078.75+323.41(+1.12%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
507.05-1.73 (-0.34%)
As of 2:04PM EDT. Market open.
Strike:370.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210423C00370000 | 2021-03-25 11:56AM EDT | 2021-04-23 | 136.50 | 136.25 | 138.05 | 0.00 | - | - | 18 | 238.28% |
| NFLX210521C00370000 | 2021-04-12 2:07PM EDT | 2021-05-21 | 187.28 | 136.35 | 138.35 | 0.00 | - | 4 | 5 | 50.68% |
| NFLX210618C00370000 | 2021-03-31 10:31AM EDT | 2021-06-18 | 155.00 | 137.55 | 139.35 | 0.00 | - | 4 | 400 | 51.46% |
| NFLX210716C00370000 | 2021-03-31 11:56AM EDT | 2021-07-16 | 161.00 | 138.70 | 140.45 | 0.00 | - | 1 | 2 | 46.10% |
| NFLX210917C00370000 | 2021-04-15 10:23AM EDT | 2021-09-17 | 181.80 | 135.85 | 138.65 | 0.00 | - | 1 | 11 | 29.57% |
| NFLX220121C00370000 | 2021-04-22 3:47PM EDT | 2022-01-21 | 150.01 | 149.70 | 150.75 | 0.00 | - | 1 | 272 | 38.96% |
| NFLX220318C00370000 | 2020-11-09 11:40AM EDT | 2022-03-18 | 162.05 | 153.55 | 161.80 | 0.00 | - | 13 | 19 | 45.14% |
| NFLX220617C00370000 | 2021-04-08 12:57PM EDT | 2022-06-17 | 156.93 | 157.95 | 159.85 | 0.00 | - | 1 | 11 | 38.54% |
| NFLX230120C00370000 | 2021-04-22 12:19PM EDT | 2023-01-20 | 168.96 | 171.10 | 173.75 | 0.00 | - | 5 | 38 | 39.18% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210423P00370000 | 2021-04-23 11:17AM EDT | 2021-04-23 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 3 | 29 | 207.81% |
| NFLX210430P00370000 | 2021-04-23 1:42PM EDT | 2021-04-30 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 8 | 42 | 71.88% |
| NFLX210514P00370000 | 2021-04-21 2:48PM EDT | 2021-05-14 | 0.15 | 0.02 | 0.27 | -0.15 | -50.00% | 1 | 6 | 53.08% |
| NFLX210521P00370000 | 2021-04-22 1:46PM EDT | 2021-05-21 | 0.31 | 0.20 | 0.37 | 0.00 | - | 33 | 54 | 50.39% |
| NFLX210618P00370000 | 2021-04-22 2:25PM EDT | 2021-06-18 | 1.05 | 0.81 | 0.97 | 0.00 | - | 3 | 890 | 43.46% |
| NFLX210716P00370000 | 2021-04-23 12:30PM EDT | 2021-07-16 | 1.88 | 1.68 | 1.92 | -0.04 | -2.08% | 2 | 157 | 40.57% |
| NFLX210917P00370000 | 2021-04-22 10:34AM EDT | 2021-09-17 | 4.60 | 4.15 | 4.30 | 0.00 | - | 1 | 354 | 37.08% |
| NFLX220121P00370000 | 2021-04-23 11:43AM EDT | 2022-01-21 | 12.05 | 10.95 | 11.35 | +0.55 | +4.78% | 35 | 484 | 36.45% |
| NFLX220318P00370000 | 2021-04-22 11:35AM EDT | 2022-03-18 | 14.50 | 13.55 | 13.85 | 0.00 | - | 4 | 223 | 35.67% |
| NFLX220617P00370000 | 2021-04-21 1:34PM EDT | 2022-06-17 | 19.58 | 18.35 | 18.90 | 0.00 | - | 3 | 598 | 35.63% |
| NFLX230120P00370000 | 2021-04-22 12:08PM EDT | 2023-01-20 | 30.50 | 29.45 | 30.60 | -1.45 | -4.54% | 2 | 1,543 | 35.84% |
© 2021 Verizon Media. All rights reserved.
