Singapore markets close in 5 hours 43 minutes
Straits Times Index
3,170.14-14.40(-0.45%)Nikkei
29,616.71-151.35(-0.51%)Hang Seng
28,302.79-396.01(-1.38%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
555.31+0.73 (+0.13%)
At close: 4:00PM EDT
Strike:710.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416C00710000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 0.06 | 0.00 | 0.10 | -0.01 | -14.29% | 10 | 101 | 76.17% |
| NFLX210423C00710000 | 2021-04-09 3:50PM EDT | 2021-04-23 | 0.54 | 0.49 | 0.65 | +0.14 | +35.00% | 9 | 109 | 66.33% |
| NFLX210430C00710000 | 2021-04-08 1:04PM EDT | 2021-04-30 | 0.84 | 0.68 | 0.92 | 0.00 | - | 1 | 1 | 55.62% |
| NFLX210507C00710000 | 2021-04-09 2:06PM EDT | 2021-05-07 | 0.95 | 0.84 | 1.13 | -0.06 | -5.94% | 1 | 1 | 50.44% |
| NFLX210514C00710000 | 2021-04-09 2:56PM EDT | 2021-05-14 | 1.17 | 1.04 | 5.00 | -0.10 | -7.87% | 77 | 19 | 54.54% |
| NFLX210521C00710000 | 2021-04-09 9:47AM EDT | 2021-05-21 | 1.29 | 1.28 | 1.52 | -0.01 | -0.77% | 4 | 45 | 42.94% |
| NFLX210528C00710000 | 2021-04-09 11:40AM EDT | 2021-05-28 | 1.61 | 0.96 | 2.52 | +1.61 | - | 378 | - | 43.90% |
| NFLX210618C00710000 | 2021-04-06 12:03PM EDT | 2021-06-18 | 2.53 | 2.40 | 2.65 | 0.00 | - | 2 | 204 | 36.90% |
| NFLX210917C00710000 | 2021-04-06 12:15PM EDT | 2021-09-17 | 9.60 | 9.85 | 11.90 | 0.00 | - | 74 | 246 | 36.32% |
| NFLX220121C00710000 | 2021-04-08 1:23PM EDT | 2022-01-21 | 22.30 | 23.20 | 24.20 | 0.00 | - | 12 | 232 | 35.49% |
| NFLX220617C00710000 | 2021-04-09 3:41PM EDT | 2022-06-17 | 38.00 | 37.45 | 38.90 | +4.55 | +13.60% | 1 | 21 | 35.83% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416P00710000 | 2021-03-15 12:10AM EDT | 2021-04-16 | 200.75 | 154.00 | 157.30 | 0.00 | - | - | 2 | 111.82% |
| NFLX210618P00710000 | 2021-03-29 9:31AM EDT | 2021-06-18 | 202.70 | 155.50 | 158.10 | 0.00 | - | 2 | 8 | 39.10% |
| NFLX210917P00710000 | 2020-11-20 11:03AM EDT | 2021-09-17 | 240.00 | 198.40 | 200.65 | 0.00 | - | 1 | 9 | 63.50% |
| NFLX220121P00710000 | 2021-01-19 2:38PM EDT | 2022-01-21 | 228.35 | 195.45 | 197.95 | 0.00 | - | 2 | 2 | 46.58% |
| NFLX220617P00710000 | 2021-04-09 11:44AM EDT | 2022-06-17 | 189.65 | 187.00 | 189.05 | -49.35 | -20.65% | 4 | 34 | 33.78% |
© 2021 Verizon Media. All rights reserved.
