Singapore markets open in 5 hours 51 minutes
Straits Times Index
3,179.39-8.51(-0.27%)S&P 500
4,124.36-17.23(-0.42%)Dow
33,743.18+65.91(+0.20%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
540.52-13.21 (-2.39%)
As of 3:08PM EDT. Market open.
Strike:340.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416C00340000 | 2021-03-25 1:35PM EDT | 2021-04-16 | 163.95 | 201.75 | 203.90 | 0.00 | - | 1 | 2 | 305.71% |
| NFLX210521C00340000 | 2021-03-30 11:21AM EDT | 2021-05-21 | 169.00 | 202.15 | 204.25 | 0.00 | - | 4 | 6 | 88.54% |
| NFLX210618C00340000 | 2021-04-08 2:51PM EDT | 2021-06-18 | 212.60 | 202.65 | 204.90 | 0.00 | - | 3 | 110 | 70.00% |
| NFLX210716C00340000 | 2021-04-08 2:51PM EDT | 2021-07-16 | 213.50 | 203.35 | 205.40 | 0.00 | - | 3 | 4 | 60.89% |
| NFLX210917C00340000 | 2021-03-19 12:32PM EDT | 2021-09-17 | 178.30 | 204.75 | 207.55 | 0.00 | - | 1 | 24 | 51.58% |
| NFLX220121C00340000 | 2021-03-01 4:31PM EDT | 2022-01-21 | 223.61 | 189.00 | 198.00 | 0.00 | - | 2 | 201 | 0.00% |
| NFLX220318C00340000 | 2021-01-25 4:58PM EDT | 2022-03-18 | 234.50 | 226.00 | 235.50 | 0.00 | - | 1 | 2 | 61.06% |
| NFLX220617C00340000 | 2021-02-24 12:56PM EDT | 2022-06-17 | 234.33 | 186.25 | 190.10 | 0.00 | - | 4 | 59 | 0.00% |
| NFLX230120C00340000 | 2021-04-09 10:56AM EDT | 2023-01-20 | 235.60 | 228.40 | 231.80 | 0.00 | - | 2 | 26 | 44.84% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416P00340000 | 2021-03-24 1:07PM EDT | 2021-04-16 | 0.12 | 0.00 | 0.23 | 0.00 | - | 15 | 84 | 197.27% |
| NFLX210423P00340000 | 2021-04-14 2:50PM EDT | 2021-04-23 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 3 | 80 | 91.41% |
| NFLX210521P00340000 | 2021-04-09 12:26PM EDT | 2021-05-21 | 0.45 | 0.38 | 0.50 | 0.00 | - | 4 | 9 | 65.33% |
| NFLX210618P00340000 | 2021-04-14 11:48AM EDT | 2021-06-18 | 0.89 | 0.82 | 0.95 | -0.01 | -1.11% | 3 | 486 | 54.98% |
| NFLX210716P00340000 | 2021-03-15 10:31AM EDT | 2021-07-16 | 3.95 | 1.21 | 1.44 | 0.00 | - | 12 | 153 | 49.99% |
| NFLX210917P00340000 | 2021-04-06 10:10AM EDT | 2021-09-17 | 2.91 | 2.63 | 2.87 | 0.00 | - | 6 | 2,483 | 44.20% |
| NFLX220121P00340000 | 2021-04-12 2:29PM EDT | 2022-01-21 | 6.60 | 6.85 | 7.20 | 0.00 | - | 4 | 460 | 40.99% |
| NFLX220318P00340000 | 2021-04-13 3:30PM EDT | 2022-03-18 | 8.15 | 8.50 | 8.95 | 0.00 | - | 2 | 52 | 39.80% |
| NFLX220617P00340000 | 2021-03-23 10:22AM EDT | 2022-06-17 | 14.74 | 12.10 | 12.60 | 0.00 | - | 3 | 677 | 39.22% |
| NFLX230120P00340000 | 2021-04-12 11:09AM EDT | 2023-01-20 | 20.20 | 21.50 | 22.45 | 0.00 | - | 39 | 604 | 39.19% |
© 2021 Verizon Media. All rights reserved.
