Singapore markets close in 4 hours 30 minutes
Straits Times Index
3,171.48-13.06(-0.41%)Nikkei
29,595.42-172.64(-0.58%)Hang Seng
28,417.24-281.56(-0.98%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
555.31+0.73 (+0.13%)
At close: 4:00PM EDT
Strike:430.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416C00430000 | 2021-04-08 3:55PM EDT | 2021-04-16 | 123.96 | 123.00 | 126.85 | 0.00 | - | 3 | 46 | 132.08% |
| NFLX210423C00430000 | 2021-03-23 2:55PM EDT | 2021-04-23 | 111.25 | 125.00 | 126.60 | 0.00 | - | 10 | 20 | 69.63% |
| NFLX210521C00430000 | 2021-04-08 3:55PM EDT | 2021-05-21 | 126.03 | 126.25 | 127.85 | 0.00 | - | 2 | 17 | 51.98% |
| NFLX210618C00430000 | 2021-03-25 10:05AM EDT | 2021-06-18 | 95.00 | 127.45 | 130.35 | 0.00 | - | 1 | 223 | 47.38% |
| NFLX210716C00430000 | 2021-04-08 10:00AM EDT | 2021-07-16 | 129.90 | 129.45 | 132.60 | 0.00 | - | 1 | 105 | 44.43% |
| NFLX210917C00430000 | 2021-04-07 1:37PM EDT | 2021-09-17 | 128.33 | 134.85 | 136.50 | 0.00 | - | 1 | 42 | 39.79% |
| NFLX220121C00430000 | 2021-03-26 2:39PM EDT | 2022-01-21 | 104.50 | 146.25 | 148.15 | 0.00 | - | 2 | 698 | 39.48% |
| NFLX220318C00430000 | 2021-03-25 3:45PM EDT | 2022-03-18 | 115.00 | 150.35 | 156.50 | 0.00 | - | 1 | 3 | 41.78% |
| NFLX220617C00430000 | 2021-03-19 3:17PM EDT | 2022-06-17 | 131.51 | 157.95 | 160.30 | 0.00 | - | 13 | 64 | 39.32% |
| NFLX230120C00430000 | 2020-12-14 1:26PM EDT | 2023-01-20 | 165.23 | 149.50 | 157.45 | 0.00 | - | 3 | 8 | 30.72% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416P00430000 | 2021-04-09 11:51AM EDT | 2021-04-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX210423P00430000 | 2021-04-08 10:59AM EDT | 2021-04-23 | 0.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX210430P00430000 | 2021-04-09 3:44PM EDT | 2021-04-30 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX210507P00430000 | 2021-04-05 11:42AM EDT | 2021-05-07 | 1.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX210514P00430000 | 2021-04-08 2:08PM EDT | 2021-05-14 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX210521P00430000 | 2021-04-08 3:10PM EDT | 2021-05-21 | 1.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NFLX210528P00430000 | 2021-04-09 10:14AM EDT | 2021-05-28 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | - | 12.50% |
| NFLX210618P00430000 | 2021-04-08 10:39AM EDT | 2021-06-18 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX210716P00430000 | 2021-04-09 3:44PM EDT | 2021-07-16 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX210917P00430000 | 2021-04-09 12:18PM EDT | 2021-09-17 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX220121P00430000 | 2021-04-09 1:21PM EDT | 2022-01-21 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX220318P00430000 | 2021-04-08 12:02PM EDT | 2022-03-18 | 24.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| NFLX220617P00430000 | 2021-04-08 12:02PM EDT | 2022-06-17 | 30.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| NFLX230120P00430000 | 2021-04-09 12:26PM EDT | 2023-01-20 | 45.45 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
© 2021 Verizon Media. All rights reserved.
