Singapore markets open in 5 hours 52 minutes
Straits Times Index
3,179.39-8.51(-0.27%)S&P 500
4,126.01-15.58(-0.38%)Dow
33,752.24+74.97(+0.22%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
540.84-12.89 (-2.33%)
As of 3:08PM EDT. Market open.
Strike:240.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210618C00240000 | 2021-01-20 2:52PM EDT | 2021-06-18 | 345.00 | 298.70 | 303.15 | 0.00 | - | 1 | 23 | 68.65% |
| NFLX210716C00240000 | 2021-03-02 4:21PM EDT | 2021-07-16 | 313.35 | 298.55 | 302.70 | 0.00 | - | 1 | 11 | 85.79% |
| NFLX210917C00240000 | 2021-02-22 10:30AM EDT | 2021-09-17 | 296.23 | 286.65 | 289.30 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX220121C00240000 | 2021-03-23 9:41AM EDT | 2022-01-21 | 300.60 | 304.65 | 307.10 | 0.00 | - | 2 | 109 | 60.10% |
| NFLX220617C00240000 | 2021-03-18 10:56AM EDT | 2022-06-17 | 284.09 | 307.45 | 310.05 | 0.00 | - | 2 | 4 | 54.25% |
| NFLX230120C00240000 | 2021-03-05 4:31PM EDT | 2023-01-20 | 284.80 | 305.50 | 314.50 | 0.00 | - | 3 | 91 | 51.37% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210618P00240000 | 2021-04-07 12:52PM EDT | 2021-06-18 | 0.23 | 0.08 | 0.26 | 0.00 | - | 1 | 356 | 73.83% |
| NFLX210716P00240000 | 2021-04-01 10:36AM EDT | 2021-07-16 | 0.40 | 0.18 | 0.42 | 0.00 | - | 1 | 74 | 66.02% |
| NFLX210917P00240000 | 2021-04-12 3:12PM EDT | 2021-09-17 | 0.75 | 0.80 | 0.89 | 0.00 | - | 10 | 37 | 58.57% |
| NFLX220121P00240000 | 2021-03-29 1:58PM EDT | 2022-01-21 | 2.59 | 2.03 | 2.27 | 0.00 | - | 15 | 313 | 50.74% |
| NFLX220318P00240000 | 2021-04-12 2:03PM EDT | 2022-03-18 | 2.39 | 2.37 | 2.62 | 0.00 | - | 6 | 533 | 48.07% |
| NFLX220617P00240000 | 2021-04-06 12:24PM EDT | 2022-06-17 | 3.44 | 3.30 | 3.75 | 0.00 | - | 2 | 102 | 45.81% |
| NFLX230120P00240000 | 2021-04-14 10:28AM EDT | 2023-01-20 | 7.17 | 6.80 | 7.65 | +0.29 | +4.22% | 13 | 1,444 | 43.90% |
© 2021 Verizon Media. All rights reserved.
