Singapore markets open in 4 hours 53 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
541.00 +0.98 (0.18%)
After hours: 4:07PM EDT
Strike:370.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416C00370000 | 2021-03-24 9:56AM EDT | 2021-04-16 | 156.50 | 169.00 | 172.10 | 0.00 | - | 3 | 7 | 199.22% |
| NFLX210423C00370000 | 2021-03-25 11:56AM EDT | 2021-04-23 | 136.50 | 168.85 | 171.15 | 0.00 | - | - | 18 | 123.19% |
| NFLX210521C00370000 | 2021-04-12 2:07PM EDT | 2021-05-21 | 187.28 | 170.25 | 172.80 | 0.00 | - | 4 | 5 | 66.53% |
| NFLX210618C00370000 | 2021-03-31 10:31AM EDT | 2021-06-18 | 155.00 | 171.00 | 173.25 | 0.00 | - | 4 | 400 | 53.86% |
| NFLX210716C00370000 | 2021-03-31 11:56AM EDT | 2021-07-16 | 161.00 | 172.00 | 174.45 | 0.00 | - | 1 | 2 | 53.29% |
| NFLX210917C00370000 | 2021-03-08 10:54AM EDT | 2021-09-17 | 154.00 | 173.10 | 179.05 | 0.00 | - | 1 | 11 | 50.08% |
| NFLX220121C00370000 | 2021-03-23 11:01AM EDT | 2022-01-21 | 186.75 | 181.40 | 184.20 | 0.00 | - | 2 | 272 | 43.19% |
| NFLX220318C00370000 | 2020-11-09 11:40AM EDT | 2022-03-18 | 162.05 | 153.55 | 161.80 | 0.00 | - | 13 | 19 | 0.00% |
| NFLX220617C00370000 | 2021-04-08 12:57PM EDT | 2022-06-17 | 198.37 | 190.50 | 193.00 | 0.00 | - | 2 | 10 | 42.04% |
| NFLX230120C00370000 | 2021-04-09 10:55AM EDT | 2023-01-20 | 212.95 | 204.10 | 207.00 | 0.00 | - | 7 | 37 | 42.31% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416P00370000 | 2021-04-05 2:00PM EDT | 2021-04-16 | 0.04 | 0.00 | 0.52 | 0.00 | - | 1 | 38 | 180.66% |
| NFLX210423P00370000 | 2021-04-12 1:46PM EDT | 2021-04-23 | 0.10 | 0.02 | 0.11 | 0.00 | - | 1 | 10 | 84.38% |
| NFLX210430P00370000 | 2021-04-13 10:17AM EDT | 2021-04-30 | 0.19 | 0.12 | 0.33 | 0.00 | - | 3 | 3 | 74.51% |
| NFLX210514P00370000 | 2021-04-05 10:02AM EDT | 2021-05-14 | 1.31 | 0.42 | 0.67 | 0.00 | - | - | 4 | 62.23% |
| NFLX210521P00370000 | 2021-04-01 12:18PM EDT | 2021-05-21 | 1.12 | 0.64 | 0.83 | 0.00 | - | 32 | 48 | 58.84% |
| NFLX210618P00370000 | 2021-04-12 2:17PM EDT | 2021-06-18 | 1.19 | 1.20 | 1.42 | 0.00 | - | 3 | 845 | 49.96% |
| NFLX210716P00370000 | 2021-04-12 3:14PM EDT | 2021-07-16 | 1.89 | 1.90 | 2.19 | 0.00 | - | 1 | 155 | 45.53% |
| NFLX210917P00370000 | 2021-04-13 10:35AM EDT | 2021-09-17 | 3.55 | 4.15 | 4.35 | 0.00 | - | 9 | 334 | 41.07% |
| NFLX220121P00370000 | 2021-04-14 1:09PM EDT | 2022-01-21 | 10.20 | 10.30 | 10.80 | +0.35 | +3.55% | 12 | 415 | 39.46% |
| NFLX220318P00370000 | 2021-04-12 10:14AM EDT | 2022-03-18 | 11.75 | 12.85 | 13.30 | 0.00 | - | 2 | 157 | 38.63% |
| NFLX220617P00370000 | 2021-03-31 3:48PM EDT | 2022-06-17 | 20.85 | 17.30 | 18.15 | 0.00 | - | 3 | 593 | 38.35% |
| NFLX230120P00370000 | 2021-04-14 3:02PM EDT | 2023-01-20 | 29.25 | 29.40 | 30.50 | +2.34 | +8.70% | 15 | 1,168 | 38.72% |
© 2021 Verizon Media. All rights reserved.
