Singapore markets open in 5 hours 30 minutes
Straits Times Index
3,179.39-8.51(-0.27%)S&P 500
4,131.53-10.06(-0.24%)Dow
33,780.58+103.31(+0.31%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
541.92-11.81 (-2.13%)
As of 3:29PM EDT. Market open.
Strike:350.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416C00350000 | 2021-04-05 9:30AM EDT | 2021-04-16 | 194.70 | 189.40 | 191.65 | 0.00 | - | 1 | 12 | 0.00% |
| NFLX210423C00350000 | 2021-04-09 10:13AM EDT | 2021-04-23 | 199.10 | 189.65 | 191.55 | 0.00 | - | 11 | 11 | 0.00% |
| NFLX210521C00350000 | 2021-04-09 2:30PM EDT | 2021-05-21 | 205.10 | 190.20 | 192.25 | 0.00 | - | 1 | 2 | 59.52% |
| NFLX210618C00350000 | 2021-04-14 12:22PM EDT | 2021-06-18 | 194.75 | 191.00 | 193.80 | -10.00 | -4.88% | 2 | 142 | 59.52% |
| NFLX210716C00350000 | 2021-03-26 1:02PM EDT | 2021-07-16 | 156.74 | 191.70 | 194.25 | 0.00 | - | 1 | 25 | 52.01% |
| NFLX210917C00350000 | 2021-04-13 11:27AM EDT | 2021-09-17 | 208.60 | 193.60 | 195.40 | 0.00 | - | 1 | 24 | 43.81% |
| NFLX220121C00350000 | 2021-04-07 11:21AM EDT | 2022-01-21 | 208.28 | 199.65 | 202.30 | 0.00 | - | 1 | 173 | 43.43% |
| NFLX220318C00350000 | 2021-02-19 3:30PM EDT | 2022-03-18 | 209.76 | 176.80 | 183.65 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX220617C00350000 | 2021-04-07 11:21AM EDT | 2022-06-17 | 214.45 | 206.60 | 208.90 | 0.00 | - | 1 | 70 | 41.45% |
| NFLX230120C00350000 | 2021-04-12 2:11PM EDT | 2023-01-20 | 234.93 | 219.20 | 222.00 | 0.00 | - | 3 | 52 | 42.30% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416P00350000 | 2021-04-09 2:47PM EDT | 2021-04-16 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 181 | 171.88% |
| NFLX210423P00350000 | 2021-04-13 12:35PM EDT | 2021-04-23 | 0.05 | 0.01 | 0.06 | -0.01 | -16.67% | 2 | 225 | 91.02% |
| NFLX210430P00350000 | 2021-04-13 11:00AM EDT | 2021-04-30 | 0.04 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 80.86% |
| NFLX210507P00350000 | 2021-04-13 11:30AM EDT | 2021-05-07 | 0.23 | 0.15 | 0.35 | 0.00 | - | 1 | 4 | 72.36% |
| NFLX210521P00350000 | 2021-04-12 1:21PM EDT | 2021-05-21 | 0.56 | 0.47 | 0.63 | 0.00 | - | 17 | 70 | 63.97% |
| NFLX210618P00350000 | 2021-04-14 12:05PM EDT | 2021-06-18 | 1.01 | 0.95 | 1.10 | +0.14 | +16.09% | 5 | 692 | 53.47% |
| NFLX210716P00350000 | 2021-04-12 3:14PM EDT | 2021-07-16 | 1.44 | 1.41 | 1.67 | 0.00 | - | 1 | 307 | 48.80% |
| NFLX210917P00350000 | 2021-04-13 1:18PM EDT | 2021-09-17 | 2.79 | 3.00 | 3.30 | 0.00 | - | 272 | 797 | 43.34% |
| NFLX220121P00350000 | 2021-04-14 12:51PM EDT | 2022-01-21 | 7.95 | 8.00 | 8.30 | +0.51 | +6.85% | 12 | 1,378 | 40.69% |
| NFLX220318P00350000 | 2021-04-01 12:20PM EDT | 2022-03-18 | 11.10 | 9.90 | 10.25 | 0.00 | - | 8 | 162 | 39.56% |
| NFLX220617P00350000 | 2021-04-09 3:50PM EDT | 2022-06-17 | 13.10 | 13.60 | 14.30 | 0.00 | - | 35 | 546 | 39.08% |
| NFLX230120P00350000 | 2021-04-13 12:37PM EDT | 2023-01-20 | 23.08 | 24.00 | 24.85 | 0.00 | - | 2 | 552 | 39.09% |
© 2021 Verizon Media. All rights reserved.
