Singapore markets open in 5 hours 17 minutes
Straits Times Index
3,179.39-8.51(-0.27%)S&P 500
4,123.43-18.16(-0.44%)Dow
33,717.22+39.95(+0.12%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
539.76-13.97 (-2.52%)
As of 3:42PM EDT. Market open.
Strike:260.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210618C00260000 | 2021-03-01 3:33PM EDT | 2021-06-18 | 290.70 | 260.75 | 264.80 | 0.00 | - | 1 | 37 | 0.00% |
| NFLX210716C00260000 | 2020-10-06 2:28PM EDT | 2021-07-16 | 263.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NFLX210917C00260000 | 2021-03-04 4:29PM EDT | 2021-09-17 | 257.40 | 279.95 | 283.95 | 0.00 | - | 1 | 7 | 62.10% |
| NFLX220121C00260000 | 2021-04-09 9:47AM EDT | 2022-01-21 | 295.37 | 284.65 | 286.85 | 0.00 | - | 1 | 189 | 57.03% |
| NFLX220617C00260000 | 2021-03-18 3:38PM EDT | 2022-06-17 | 255.25 | 287.35 | 289.80 | 0.00 | - | 4 | 25 | 50.96% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416P00260000 | 2021-03-15 12:10AM EDT | 2021-04-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
| NFLX210423P00260000 | 2021-03-30 2:08PM EDT | 2021-04-23 | 0.09 | 0.00 | 0.12 | 0.00 | - | 1 | 71 | 154.69% |
| NFLX210521P00260000 | 2021-04-09 11:25AM EDT | 2021-05-21 | 0.10 | 0.05 | 0.10 | 0.00 | - | 6 | 13 | 81.05% |
| NFLX210618P00260000 | 2021-04-08 11:01AM EDT | 2021-06-18 | 0.24 | 0.12 | 0.33 | 0.00 | - | 1 | 79 | 68.99% |
| NFLX210716P00260000 | 2020-12-21 10:51AM EDT | 2021-07-16 | 2.38 | 0.55 | 1.29 | 0.00 | - | 5 | 11 | 69.57% |
| NFLX210917P00260000 | 2021-04-14 12:04PM EDT | 2021-09-17 | 1.05 | 1.02 | 1.13 | +0.10 | +10.53% | 1 | 75 | 55.13% |
| NFLX220121P00260000 | 2021-04-07 12:44PM EDT | 2022-01-21 | 2.69 | 2.58 | 2.83 | 0.00 | - | 3 | 1,635 | 48.59% |
| NFLX220318P00260000 | 2021-04-01 3:10PM EDT | 2022-03-18 | 3.96 | 3.05 | 3.40 | 0.00 | - | 12 | 57 | 46.05% |
| NFLX220617P00260000 | 2021-03-30 12:53PM EDT | 2022-06-17 | 5.95 | 4.35 | 4.80 | 0.00 | - | 9 | 22 | 44.01% |
| NFLX230120P00260000 | 2021-04-14 10:07AM EDT | 2023-01-20 | 9.00 | 8.80 | 9.70 | +0.80 | +9.76% | 1 | 232 | 42.66% |
© 2021 Verizon Media. All rights reserved.
