Singapore markets open in 5 hours
Straits Times Index
3,179.39-8.51(-0.27%)S&P 500
4,124.84-16.75(-0.40%)Dow
33,732.14+54.87(+0.16%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
540.02-13.71 (-2.48%)
At close: 4:00PM EDT
540.21 +0.18 (0.03%)
After hours: 4:00PM EDT
Strike:300.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416C00300000 | 2021-03-19 11:27AM EDT | 2021-04-16 | 207.18 | 239.30 | 241.45 | 0.00 | - | 1 | 7 | 280.08% |
| NFLX210521C00300000 | 2021-03-26 2:15PM EDT | 2021-05-21 | 198.89 | 239.00 | 241.70 | 0.00 | - | 5 | 8 | 77.83% |
| NFLX210618C00300000 | 2021-04-09 3:50PM EDT | 2021-06-18 | 255.58 | 239.25 | 242.40 | 0.00 | - | 2 | 179 | 66.82% |
| NFLX210716C00300000 | 2021-02-02 4:50PM EDT | 2021-07-16 | 253.25 | 214.50 | 218.15 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210917C00300000 | 2021-02-22 10:30AM EDT | 2021-09-17 | 235.35 | 228.00 | 230.10 | 0.00 | - | 3 | 21 | 0.00% |
| NFLX220121C00300000 | 2021-04-09 1:00PM EDT | 2022-01-21 | 259.00 | 245.60 | 247.35 | 0.00 | - | 1 | 413 | 49.92% |
| NFLX220318C00300000 | 2021-04-06 3:45PM EDT | 2022-03-18 | 253.25 | 245.85 | 248.80 | 0.00 | - | 3 | 8 | 47.85% |
| NFLX220617C00300000 | 2021-03-12 3:38PM EDT | 2022-06-17 | 226.95 | 263.60 | 265.90 | 0.00 | - | 1 | 56 | 59.40% |
| NFLX230120C00300000 | 2021-04-05 2:44PM EDT | 2023-01-20 | 256.46 | 258.60 | 261.70 | 0.00 | - | 4 | 68 | 46.09% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416P00300000 | 2021-04-14 10:34AM EDT | 2021-04-16 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 131 | 187.50% |
| NFLX210423P00300000 | 2021-04-09 3:41PM EDT | 2021-04-23 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 116 | 127.93% |
| NFLX210514P00300000 | 2021-04-12 12:23PM EDT | 2021-05-14 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 1 | 77.15% |
| NFLX210521P00300000 | 2021-04-12 1:15PM EDT | 2021-05-21 | 0.08 | 0.12 | 0.29 | 0.00 | - | 20 | 32 | 73.58% |
| NFLX210618P00300000 | 2021-04-12 3:55PM EDT | 2021-06-18 | 0.47 | 0.45 | 0.50 | 0.00 | - | 3 | 1,014 | 62.04% |
| NFLX210716P00300000 | 2021-04-12 9:30AM EDT | 2021-07-16 | 0.95 | 0.65 | 0.90 | 0.00 | - | 5 | 38 | 55.74% |
| NFLX210917P00300000 | 2021-04-13 12:58PM EDT | 2021-09-17 | 1.52 | 1.58 | 1.78 | 0.00 | - | 32 | 857 | 49.41% |
| NFLX220121P00300000 | 2021-04-14 2:16PM EDT | 2022-01-21 | 4.20 | 4.25 | 4.50 | +0.20 | +5.00% | 60 | 1,989 | 44.38% |
| NFLX220318P00300000 | 2021-04-12 2:03PM EDT | 2022-03-18 | 4.87 | 5.15 | 5.55 | 0.00 | - | 4 | 1,166 | 42.58% |
| NFLX220617P00300000 | 2021-04-13 9:55AM EDT | 2022-06-17 | 6.95 | 7.45 | 7.90 | 0.00 | - | 4 | 1,420 | 41.33% |
| NFLX230120P00300000 | 2021-04-14 10:13AM EDT | 2023-01-20 | 14.30 | 14.15 | 15.45 | +0.63 | +4.61% | 7 | 1,610 | 41.05% |
© 2021 Verizon Media. All rights reserved.
