Singapore markets open in 4 hours 39 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
540.92 +0.90 (0.17%)
After hours: 4:20PM EDT
Strike:410.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416C00410000 | 2021-04-12 3:57PM EDT | 2021-04-16 | 141.50 | 127.50 | 131.75 | 0.00 | - | 10 | 13 | 186.67% |
| NFLX210423C00410000 | 2021-04-12 2:02PM EDT | 2021-04-23 | 147.50 | 128.70 | 130.65 | 0.00 | - | 1 | 10 | 85.01% |
| NFLX210521C00410000 | 2021-04-12 3:57PM EDT | 2021-05-21 | 143.05 | 128.60 | 133.40 | 0.00 | - | 10 | 14 | 60.95% |
| NFLX210618C00410000 | 2021-03-23 9:40AM EDT | 2021-06-18 | 131.80 | 130.25 | 134.65 | 0.00 | - | 1 | 79 | 50.12% |
| NFLX210716C00410000 | 2021-04-05 2:47PM EDT | 2021-07-16 | 137.60 | 132.55 | 135.55 | 0.00 | - | 5 | 106 | 44.10% |
| NFLX210917C00410000 | 2021-02-22 10:30AM EDT | 2021-09-17 | 143.92 | 128.05 | 130.70 | 0.00 | - | 2 | 26 | 21.64% |
| NFLX220121C00410000 | 2021-04-08 1:18PM EDT | 2022-01-21 | 161.85 | 148.05 | 150.15 | 0.00 | - | 2 | 148 | 39.78% |
| NFLX220617C00410000 | 2021-04-14 11:23AM EDT | 2022-06-17 | 160.95 | 162.20 | 164.40 | -3.24 | -1.97% | 1 | 71 | 41.34% |
| NFLX230120C00410000 | 2021-03-31 2:34PM EDT | 2023-01-20 | 166.14 | 175.70 | 178.85 | 0.00 | - | 1 | 15 | 40.67% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416P00410000 | 2021-04-14 12:29PM EDT | 2021-04-16 | 0.01 | 0.01 | 0.10 | -0.02 | -66.67% | 1 | 232 | 113.28% |
| NFLX210423P00410000 | 2021-04-13 2:20PM EDT | 2021-04-23 | 0.32 | 0.26 | 0.48 | 0.00 | - | 3 | 103 | 78.42% |
| NFLX210430P00410000 | 2021-04-08 12:08PM EDT | 2021-04-30 | 0.72 | 0.51 | 0.77 | 0.00 | - | 1 | 23 | 65.41% |
| NFLX210507P00410000 | 2021-04-06 3:54PM EDT | 2021-05-07 | 1.27 | 0.78 | 1.05 | 0.00 | - | - | 12 | 58.47% |
| NFLX210514P00410000 | 2021-04-07 9:48AM EDT | 2021-05-14 | 1.29 | 1.04 | 1.31 | 0.00 | - | - | 3 | 53.83% |
| NFLX210521P00410000 | 2021-04-14 2:54PM EDT | 2021-05-21 | 1.40 | 1.29 | 1.51 | +0.21 | +17.65% | 45 | 403 | 50.28% |
| NFLX210528P00410000 | 2021-04-09 12:01PM EDT | 2021-05-28 | 1.58 | 1.54 | 1.83 | 0.00 | - | 120 | 48 | 48.77% |
| NFLX210618P00410000 | 2021-04-14 9:54AM EDT | 2021-06-18 | 2.16 | 2.29 | 2.54 | +0.07 | +3.35% | 1 | 929 | 43.24% |
| NFLX210716P00410000 | 2021-04-14 2:05PM EDT | 2021-07-16 | 3.85 | 3.75 | 4.15 | +0.45 | +13.24% | 1 | 306 | 40.83% |
| NFLX210917P00410000 | 2021-04-14 2:14PM EDT | 2021-09-17 | 7.80 | 7.85 | 8.15 | +1.10 | +16.42% | 18 | 748 | 38.34% |
| NFLX220121P00410000 | 2021-04-14 3:59PM EDT | 2022-01-21 | 17.60 | 17.55 | 17.90 | +1.95 | +12.46% | 6 | 673 | 37.91% |
| NFLX220318P00410000 | 2021-04-05 1:08PM EDT | 2022-03-18 | 22.42 | 20.75 | 21.45 | 0.00 | - | 2 | 236 | 37.37% |
| NFLX220617P00410000 | 2021-04-12 1:06PM EDT | 2022-06-17 | 24.95 | 26.65 | 27.85 | 0.00 | - | 1 | 423 | 37.33% |
| NFLX230120P00410000 | 2021-04-14 3:35PM EDT | 2023-01-20 | 41.95 | 41.15 | 42.90 | +2.30 | +5.80% | 4 | 158 | 37.88% |
© 2021 Verizon Media. All rights reserved.
