Singapore markets open in 4 hours 59 minutes
Straits Times Index
3,179.39-8.51(-0.27%)S&P 500
4,124.83-16.76(-0.40%)Dow
33,732.14+54.87(+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
540.70 +0.68 (0.13%)
After hours: 4:01PM EDT
Strike:400.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416C00400000 | 2021-04-12 9:31AM EDT | 2021-04-16 | 153.05 | 139.50 | 141.25 | 0.00 | - | 5 | 46 | 153.42% |
| NFLX210423C00400000 | 2021-04-09 3:30PM EDT | 2021-04-23 | 155.00 | 138.80 | 141.65 | 0.00 | - | 15 | 30 | 78.03% |
| NFLX210521C00400000 | 2021-04-14 10:28AM EDT | 2021-05-21 | 145.10 | 140.35 | 142.65 | -12.69 | -8.04% | 4 | 12 | 54.58% |
| NFLX210618C00400000 | 2021-04-12 10:03AM EDT | 2021-06-18 | 159.88 | 141.30 | 144.10 | 0.00 | - | 10 | 409 | 51.86% |
| NFLX210716C00400000 | 2021-04-13 3:06PM EDT | 2021-07-16 | 155.00 | 143.30 | 145.15 | 0.00 | - | 25 | 95 | 46.13% |
| NFLX210917C00400000 | 2021-04-14 3:43PM EDT | 2021-09-17 | 148.00 | 147.05 | 148.85 | -12.45 | -7.76% | 6 | 33 | 41.86% |
| NFLX220121C00400000 | 2021-04-12 3:40PM EDT | 2022-01-21 | 162.00 | 156.65 | 158.90 | -6.90 | -4.09% | 2 | 278 | 40.97% |
| NFLX220318C00400000 | 2021-04-05 11:12AM EDT | 2022-03-18 | 159.00 | 160.70 | 162.60 | 0.00 | - | 2 | 61 | 40.33% |
| NFLX220617C00400000 | 2021-03-30 9:31AM EDT | 2022-06-17 | 147.25 | 167.40 | 169.60 | 0.00 | - | 1 | 108 | 40.44% |
| NFLX230120C00400000 | 2021-04-14 11:18AM EDT | 2023-01-20 | 185.30 | 182.70 | 186.25 | -8.55 | -4.41% | 1 | 113 | 41.34% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416P00400000 | 2021-04-13 2:18PM EDT | 2021-04-16 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 496 | 111.72% |
| NFLX210423P00400000 | 2021-04-14 3:16PM EDT | 2021-04-23 | 0.26 | 0.21 | 0.29 | -0.06 | -18.75% | 10 | 160 | 80.08% |
| NFLX210430P00400000 | 2021-04-12 12:11PM EDT | 2021-04-30 | 0.56 | 0.38 | 0.60 | 0.00 | - | 1 | 15 | 67.58% |
| NFLX210507P00400000 | 2021-04-14 11:23AM EDT | 2021-05-07 | 0.70 | 0.63 | 0.84 | -0.03 | -4.11% | 7 | 7 | 60.62% |
| NFLX210514P00400000 | 2021-04-09 3:36PM EDT | 2021-05-14 | 0.91 | 0.81 | 1.09 | 0.00 | - | 4 | 10 | 55.71% |
| NFLX210521P00400000 | 2021-04-14 12:02PM EDT | 2021-05-21 | 1.18 | 1.10 | 1.24 | +0.10 | +9.26% | 2 | 190 | 52.23% |
| NFLX210528P00400000 | 2021-04-09 11:57AM EDT | 2021-05-28 | 1.36 | 1.26 | 1.54 | 0.00 | - | 60 | 12 | 50.56% |
| NFLX210618P00400000 | 2021-04-14 12:45PM EDT | 2021-06-18 | 2.05 | 1.90 | 2.07 | +0.27 | +15.17% | 12 | 3,380 | 44.35% |
| NFLX210716P00400000 | 2021-04-08 1:07PM EDT | 2021-07-16 | 3.00 | 3.15 | 3.35 | 0.00 | - | 1 | 643 | 41.41% |
| NFLX210917P00400000 | 2021-04-13 2:54PM EDT | 2021-09-17 | 6.00 | 6.55 | 6.85 | +0.15 | +2.56% | 1 | 1,153 | 38.75% |
| NFLX220121P00400000 | 2021-04-14 2:23PM EDT | 2022-01-21 | 15.40 | 15.15 | 15.65 | +1.83 | +13.49% | 80 | 5,301 | 38.08% |
| NFLX220318P00400000 | 2021-04-12 12:32PM EDT | 2022-03-18 | 18.35 | 18.40 | 18.95 | +1.25 | +7.31% | 4 | 481 | 37.51% |
| NFLX220617P00400000 | 2021-04-14 1:37PM EDT | 2022-06-17 | 24.00 | 24.20 | 24.95 | +1.44 | +6.38% | 2 | 774 | 37.44% |
| NFLX230120P00400000 | 2021-04-13 2:45PM EDT | 2023-01-20 | 36.50 | 37.75 | 39.45 | 0.00 | - | 10 | 839 | 38.03% |
© 2021 Verizon Media. All rights reserved.
