Singapore markets close in 4 hours 50 minutes
Straits Times Index
3,169.66-14.88(-0.47%)Nikkei
29,620.99-147.07(-0.49%)Hang Seng
28,410.17-288.63(-1.01%)
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:290.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416C00290000 | 2021-04-06 11:12AM EDT | 2021-04-16 | 259.54 | 263.65 | 266.85 | 0.00 | - | 1 | 2 | 293.46% |
| NFLX210618C00290000 | 2021-03-09 4:56PM EDT | 2021-06-18 | 218.55 | 263.45 | 267.70 | 0.00 | - | 4 | 299 | 61.82% |
| NFLX210716C00290000 | 2021-03-04 4:29PM EDT | 2021-07-16 | 227.05 | 248.95 | 253.25 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX210917C00290000 | 2021-01-14 11:16AM EDT | 2021-09-17 | 220.85 | 268.60 | 273.30 | 0.00 | - | 8 | 7 | 67.42% |
| NFLX220121C00290000 | 2021-03-26 11:41AM EDT | 2022-01-21 | 222.15 | 268.90 | 275.25 | 0.00 | - | 1 | 102 | 52.60% |
| NFLX220617C00290000 | 2020-06-24 1:00PM EDT | 2022-06-17 | 205.00 | 220.60 | 227.10 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX230120C00290000 | 2020-10-23 11:26AM EDT | 2023-01-20 | 229.15 | 225.25 | 234.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416P00290000 | 2021-03-26 3:51PM EDT | 2021-04-16 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 181.25% |
| NFLX210423P00290000 | 2021-03-15 12:10AM EDT | 2021-04-23 | 1.11 | 0.00 | 0.17 | 0.00 | - | - | 8 | 130.47% |
| NFLX210521P00290000 | 2021-03-30 12:42PM EDT | 2021-05-21 | 0.45 | 0.11 | 0.24 | 0.00 | - | 5 | 15 | 77.05% |
| NFLX210618P00290000 | 2021-04-05 12:54PM EDT | 2021-06-18 | 0.55 | 0.25 | 0.50 | 0.00 | - | 10 | 211 | 64.65% |
| NFLX210716P00290000 | 2021-03-23 2:55PM EDT | 2021-07-16 | 1.01 | 0.53 | 4.80 | 0.00 | - | 22 | 52 | 73.97% |
| NFLX210917P00290000 | 2021-03-31 9:43AM EDT | 2021-09-17 | 2.24 | 1.25 | 1.51 | 0.00 | - | 8 | 126 | 51.09% |
| NFLX220121P00290000 | 2021-03-31 9:45AM EDT | 2022-01-21 | 5.10 | 3.40 | 5.10 | 0.00 | - | 28 | 245 | 49.22% |
| NFLX220318P00290000 | 2021-04-09 11:46AM EDT | 2022-03-18 | 4.35 | 4.10 | 4.55 | -2.55 | -36.96% | 4 | 333 | 43.86% |
| NFLX220617P00290000 | 2021-04-07 10:17AM EDT | 2022-06-17 | 6.55 | 5.90 | 6.45 | 0.00 | - | 1 | 178 | 42.26% |
| NFLX230120P00290000 | 2021-04-09 9:51AM EDT | 2023-01-20 | 12.05 | 11.65 | 12.65 | -1.45 | -10.74% | 1 | 378 | 41.36% |
© 2021 Verizon Media. All rights reserved.
