Singapore markets open in 4 hours 24 minutes
Straits Times Index
3,179.39-8.51(-0.27%)S&P 500
4,124.66-16.93(-0.41%)Dow
33,730.89+53.62(+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
540.80 +0.78 (0.14%)
After hours: 4:36PM EDT
Strike:320.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210521C00320000 | 2021-03-15 12:09AM EDT | 2021-05-21 | 209.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX210618C00320000 | 2021-02-04 2:30PM EDT | 2021-06-18 | 240.00 | 197.95 | 201.65 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210716C00320000 | 2020-10-02 2:44PM EDT | 2021-07-16 | 204.50 | 169.00 | 173.00 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX210917C00320000 | 2021-03-03 4:12PM EDT | 2021-09-17 | 210.35 | 221.25 | 225.40 | 0.00 | - | 45 | 49 | 50.41% |
| NFLX220121C00320000 | 2021-04-09 9:47AM EDT | 2022-01-21 | 238.60 | 225.00 | 229.80 | 0.00 | - | 1 | 101 | 49.16% |
| NFLX220318C00320000 | 2021-03-08 4:06PM EDT | 2022-03-18 | 195.00 | 230.50 | 240.50 | 0.00 | - | 1 | 11 | 51.81% |
| NFLX220617C00320000 | 2021-03-26 12:02PM EDT | 2022-06-17 | 201.19 | 231.50 | 234.90 | 0.00 | - | 3 | 36 | 45.40% |
| NFLX230120C00320000 | 2021-03-19 10:48AM EDT | 2023-01-20 | 220.00 | 241.45 | 247.50 | 0.00 | - | 4 | 13 | 46.30% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416P00320000 | 2021-03-26 10:52AM EDT | 2021-04-16 | 0.13 | 0.00 | 0.52 | 0.00 | - | 1 | 15 | 242.19% |
| NFLX210423P00320000 | 2021-04-06 3:21PM EDT | 2021-04-23 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 245 | 111.33% |
| NFLX210430P00320000 | 2021-04-09 9:37AM EDT | 2021-04-30 | 0.14 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 90.82% |
| NFLX210521P00320000 | 2021-03-22 10:20AM EDT | 2021-05-21 | 0.87 | 0.16 | 0.42 | 0.00 | - | 1 | 3 | 68.99% |
| NFLX210618P00320000 | 2021-04-05 11:53AM EDT | 2021-06-18 | 0.80 | 0.49 | 0.76 | 0.00 | - | 1 | 319 | 58.06% |
| NFLX210716P00320000 | 2021-04-05 11:46AM EDT | 2021-07-16 | 1.25 | 0.95 | 1.16 | 0.00 | - | 8 | 34 | 52.72% |
| NFLX210917P00320000 | 2021-04-14 11:13AM EDT | 2021-09-17 | 2.05 | 2.00 | 2.29 | +0.04 | +1.99% | 10 | 253 | 46.82% |
| NFLX220121P00320000 | 2021-04-14 12:33PM EDT | 2022-01-21 | 5.45 | 5.40 | 5.75 | +0.20 | +3.81% | 1 | 1,064 | 42.68% |
| NFLX220318P00320000 | 2021-04-14 12:04PM EDT | 2022-03-18 | 6.70 | 6.80 | 7.10 | -1.13 | -14.43% | 12 | 125 | 41.15% |
| NFLX220617P00320000 | 2021-04-08 11:29AM EDT | 2022-06-17 | 8.70 | 9.50 | 10.10 | 0.00 | - | 2 | 1,152 | 40.29% |
| NFLX230120P00320000 | 2021-04-09 12:14PM EDT | 2023-01-20 | 17.70 | 17.75 | 18.95 | 0.00 | - | 2 | 164 | 40.24% |
© 2021 Verizon Media. All rights reserved.
