Singapore markets open in 5 hours 17 minutes
Straits Times Index
3,179.39-8.51(-0.27%)S&P 500
4,123.48-18.11(-0.44%)Dow
33,717.46+40.19(+0.12%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
539.78-13.95 (-2.52%)
As of 3:43PM EDT. Market open.
Strike:360.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416C00360000 | 2021-03-18 10:38AM EDT | 2021-04-16 | 157.70 | 180.50 | 182.25 | 0.00 | - | - | 1 | 253.91% |
| NFLX210618C00360000 | 2021-03-23 3:42PM EDT | 2021-06-18 | 179.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210716C00360000 | 2021-03-31 9:56AM EDT | 2021-07-16 | 163.20 | 182.95 | 185.70 | 0.00 | - | 2 | 7 | 56.69% |
| NFLX210917C00360000 | 2021-03-31 10:33AM EDT | 2021-09-17 | 170.00 | 185.40 | 187.75 | 0.00 | - | 1 | 12 | 50.90% |
| NFLX220121C00360000 | 2021-04-09 9:46AM EDT | 2022-01-21 | 200.73 | 191.75 | 193.65 | 0.00 | - | 1 | 91 | 45.08% |
| NFLX220318C00360000 | 2021-04-13 1:42PM EDT | 2022-03-18 | 206.42 | 194.25 | 196.55 | 0.00 | - | 1 | 40 | 44.03% |
| NFLX220617C00360000 | 2020-12-17 10:40AM EDT | 2022-06-17 | 206.00 | 171.25 | 174.05 | 0.00 | - | 2 | 34 | 0.00% |
| NFLX230120C00360000 | 2021-04-13 11:26AM EDT | 2023-01-20 | 227.35 | 212.80 | 216.25 | 0.00 | - | 2 | 26 | 43.94% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416P00360000 | 2021-04-08 10:44AM EDT | 2021-04-16 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 36 | 174.41% |
| NFLX210423P00360000 | 2021-04-14 1:59PM EDT | 2021-04-23 | 0.03 | 0.02 | 0.08 | -0.20 | -86.96% | 2 | 170 | 87.70% |
| NFLX210521P00360000 | 2021-04-07 1:47PM EDT | 2021-05-21 | 0.67 | 0.57 | 0.72 | 0.00 | - | 5 | 144 | 61.26% |
| NFLX210618P00360000 | 2021-04-06 9:30AM EDT | 2021-06-18 | 1.10 | 1.05 | 1.22 | 0.00 | - | 1 | 616 | 50.94% |
| NFLX210716P00360000 | 2021-04-07 1:54PM EDT | 2021-07-16 | 1.68 | 1.64 | 1.86 | 0.00 | - | 1 | 169 | 46.71% |
| NFLX210917P00360000 | 2021-04-12 3:02PM EDT | 2021-09-17 | 3.35 | 3.55 | 3.70 | 0.00 | - | 1 | 585 | 41.80% |
| NFLX220121P00360000 | 2021-04-14 9:32AM EDT | 2022-01-21 | 8.40 | 8.90 | 9.30 | -0.75 | -8.20% | 16 | 1,059 | 39.69% |
| NFLX220318P00360000 | 2021-03-24 9:53AM EDT | 2022-03-18 | 14.95 | 10.95 | 11.55 | 0.00 | - | 23 | 75 | 38.80% |
| NFLX220617P00360000 | 2021-04-07 11:56AM EDT | 2022-06-17 | 14.40 | 15.30 | 15.95 | 0.00 | - | 1 | 210 | 38.43% |
| NFLX230120P00360000 | 2021-04-12 12:09PM EDT | 2023-01-20 | 24.80 | 26.45 | 27.55 | 0.00 | - | 1 | 516 | 38.78% |
© 2021 Verizon Media. All rights reserved.
