Singapore markets open in 5 hours 32 minutes
Straits Times Index
3,179.39-8.51(-0.27%)S&P 500
4,131.53-10.06(-0.24%)Dow
33,777.03+99.76(+0.30%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
542.23-11.49 (-2.08%)
As of 3:28PM EDT. Market open.
Strike:250.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210618C00250000 | 2021-03-02 10:30AM EDT | 2021-06-18 | 303.60 | 288.20 | 292.40 | 0.00 | - | 1 | 47 | 70.12% |
| NFLX210716C00250000 | 2020-10-01 3:43PM EDT | 2021-07-16 | 282.65 | 229.60 | 234.35 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX210917C00250000 | 2021-04-12 12:34PM EDT | 2021-09-17 | 303.60 | 291.05 | 293.00 | 0.00 | - | 3 | 14 | 55.10% |
| NFLX220121C00250000 | 2021-04-12 10:16AM EDT | 2022-01-21 | 307.00 | 292.70 | 295.30 | 0.00 | - | 1 | 79 | 51.86% |
| NFLX220318C00250000 | 2021-03-03 11:16AM EDT | 2022-03-18 | 282.90 | 290.00 | 299.50 | 0.00 | - | 5 | 2 | 57.34% |
| NFLX220617C00250000 | 2020-10-30 2:22PM EDT | 2022-06-17 | 244.10 | 250.75 | 255.50 | 0.00 | - | 10 | 17 | 0.00% |
| NFLX230120C00250000 | 2021-03-30 10:54AM EDT | 2023-01-20 | 271.30 | 300.95 | 304.45 | 0.00 | - | 1 | 33 | 47.69% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210618P00250000 | 2021-04-09 10:26AM EDT | 2021-06-18 | 0.30 | 0.10 | 0.29 | 0.00 | - | 20 | 571 | 71.58% |
| NFLX210716P00250000 | 2021-03-25 12:35PM EDT | 2021-07-16 | 0.73 | 0.24 | 0.47 | 0.00 | - | 1 | 42 | 64.40% |
| NFLX210917P00250000 | 2021-04-13 12:09PM EDT | 2021-09-17 | 0.89 | 0.90 | 1.00 | 0.00 | - | 1 | 100 | 57.00% |
| NFLX220121P00250000 | 2021-04-13 12:57PM EDT | 2022-01-21 | 2.18 | 2.29 | 2.56 | 0.00 | - | 20 | 2,850 | 50.15% |
| NFLX220318P00250000 | 2021-04-07 3:13PM EDT | 2022-03-18 | 2.68 | 2.69 | 2.96 | 0.00 | - | 6 | 112 | 47.11% |
| NFLX220617P00250000 | 2021-04-06 2:27PM EDT | 2022-06-17 | 3.89 | 3.80 | 4.25 | 0.00 | - | 7 | 446 | 45.04% |
| NFLX230120P00250000 | 2021-04-08 11:37AM EDT | 2023-01-20 | 7.40 | 7.80 | 8.75 | 0.00 | - | 3 | 261 | 43.56% |
© 2021 Verizon Media. All rights reserved.
