Singapore markets open in 5 hours 49 minutes
Straits Times Index
3,179.39-8.51(-0.27%)S&P 500
4,122.29-19.30(-0.47%)Dow
33,730.77+53.50(+0.16%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
539.98-13.75 (-2.48%)
As of 3:11PM EDT. Market open.
Strike:440.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416C00440000 | 2021-04-08 10:09AM EDT | 2021-04-16 | 111.20 | 101.25 | 103.50 | 0.00 | - | 4 | 47 | 158.06% |
| NFLX210430C00440000 | 2021-03-26 11:46AM EDT | 2021-04-30 | 70.58 | 102.70 | 104.50 | 0.00 | - | 1 | 1 | 73.72% |
| NFLX210514C00440000 | 2021-04-06 10:50AM EDT | 2021-05-14 | 110.15 | 103.60 | 106.00 | 0.00 | - | - | 10 | 59.14% |
| NFLX210521C00440000 | 2021-04-14 12:14PM EDT | 2021-05-21 | 104.55 | 103.30 | 106.00 | +13.64 | +15.00% | 2 | 8 | 52.93% |
| NFLX210618C00440000 | 2021-03-18 12:56PM EDT | 2021-06-18 | 84.35 | 105.65 | 107.95 | 0.00 | - | 1 | 190 | 47.50% |
| NFLX210716C00440000 | 2021-04-12 10:04AM EDT | 2021-07-16 | 124.65 | 108.00 | 110.55 | 0.00 | - | 1 | 55 | 44.02% |
| NFLX210917C00440000 | 2021-03-19 3:48PM EDT | 2021-09-17 | 96.25 | 114.40 | 116.50 | 0.00 | - | 1 | 18 | 40.73% |
| NFLX220121C00440000 | 2021-04-14 11:47AM EDT | 2022-01-21 | 129.25 | 127.90 | 130.05 | -8.25 | -6.00% | 1 | 682 | 40.31% |
| NFLX220318C00440000 | 2021-02-19 12:05PM EDT | 2022-03-18 | 148.54 | 113.60 | 121.45 | 0.00 | - | 1 | 31 | 31.17% |
| NFLX220617C00440000 | 2021-04-12 12:18PM EDT | 2022-06-17 | 147.80 | 140.90 | 143.40 | 0.00 | - | 1 | 50 | 40.09% |
| NFLX230120C00440000 | 2021-03-23 11:47AM EDT | 2023-01-20 | 162.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416P00440000 | 2021-04-14 12:46PM EDT | 2021-04-16 | 0.06 | 0.02 | 0.05 | -0.04 | -40.00% | 3 | 599 | 82.81% |
| NFLX210423P00440000 | 2021-04-14 2:32PM EDT | 2021-04-23 | 0.89 | 0.79 | 0.97 | +0.19 | +27.14% | 12 | 686 | 70.09% |
| NFLX210430P00440000 | 2021-04-14 11:58AM EDT | 2021-04-30 | 1.30 | 1.16 | 1.39 | +0.21 | +19.27% | 11 | 336 | 57.76% |
| NFLX210507P00440000 | 2021-04-14 12:57PM EDT | 2021-05-07 | 1.65 | 1.58 | 1.75 | -0.58 | -26.01% | 5 | 3 | 51.42% |
| NFLX210514P00440000 | 2021-04-14 12:07PM EDT | 2021-05-14 | 2.19 | 1.90 | 2.21 | -0.30 | -12.05% | 13 | 5 | 48.23% |
| NFLX210521P00440000 | 2021-04-14 2:55PM EDT | 2021-05-21 | 2.43 | 2.36 | 2.50 | +0.33 | +15.71% | 193 | 614 | 44.86% |
| NFLX210528P00440000 | 2021-04-12 2:57PM EDT | 2021-05-28 | 2.69 | 2.67 | 2.99 | 0.00 | - | - | 20 | 43.10% |
| NFLX210618P00440000 | 2021-04-14 2:38PM EDT | 2021-06-18 | 4.00 | 3.90 | 4.15 | +0.70 | +21.21% | 10 | 2,613 | 38.84% |
| NFLX210716P00440000 | 2021-04-13 3:28PM EDT | 2021-07-16 | 5.45 | 6.40 | 6.65 | 0.00 | - | 13 | 186 | 37.49% |
| NFLX210917P00440000 | 2021-04-14 12:10PM EDT | 2021-09-17 | 12.50 | 12.15 | 12.50 | +1.50 | +13.64% | 4 | 460 | 36.33% |
| NFLX220121P00440000 | 2021-04-13 3:17PM EDT | 2022-01-21 | 22.35 | 24.15 | 24.85 | 0.00 | - | 16 | 878 | 36.62% |
| NFLX220318P00440000 | 2021-04-08 12:15PM EDT | 2022-03-18 | 26.55 | 28.40 | 29.00 | 0.00 | - | 133 | 777 | 36.17% |
| NFLX220617P00440000 | 2021-04-09 3:50PM EDT | 2022-06-17 | 33.70 | 35.60 | 36.45 | 0.00 | - | 25 | 208 | 36.30% |
| NFLX230120P00440000 | 2021-04-14 10:13AM EDT | 2023-01-20 | 51.50 | 51.85 | 53.35 | +2.50 | +5.10% | 1 | 526 | 37.05% |
© 2021 Verizon Media. All rights reserved.
