Singapore markets open in 5 hours 30 minutes
Straits Times Index
3,179.39-8.51(-0.27%)S&P 500
4,130.85-10.74(-0.26%)Dow
33,777.44+100.17(+0.30%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
541.73-12.00 (-2.17%)
As of 3:30PM EDT. Market open.
Strike:450.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416C00450000 | 2021-04-13 9:54AM EDT | 2021-04-16 | 107.00 | 89.50 | 91.50 | 0.00 | - | 4 | 128 | 0.00% |
| NFLX210423C00450000 | 2021-04-13 2:03PM EDT | 2021-04-23 | 102.49 | 90.65 | 92.75 | 0.00 | - | 1 | 4 | 66.38% |
| NFLX210430C00450000 | 2021-04-14 11:37AM EDT | 2021-04-30 | 94.10 | 91.45 | 94.05 | -14.90 | -13.67% | 1 | 10 | 50.90% |
| NFLX210521C00450000 | 2021-04-09 1:18PM EDT | 2021-05-21 | 94.80 | 93.10 | 95.40 | -12.25 | -11.44% | 3 | 77 | 45.88% |
| NFLX210618C00450000 | 2021-04-13 12:36PM EDT | 2021-06-18 | 107.00 | 95.35 | 97.60 | 0.00 | - | 1 | 294 | 40.02% |
| NFLX210716C00450000 | 2021-04-09 2:26PM EDT | 2021-07-16 | 104.30 | 98.45 | 100.15 | -8.70 | -7.70% | 1 | 123 | 37.86% |
| NFLX210917C00450000 | 2021-04-12 9:34AM EDT | 2021-09-17 | 118.45 | 105.85 | 107.15 | 0.00 | - | 2 | 150 | 37.15% |
| NFLX220121C00450000 | 2021-04-12 2:11PM EDT | 2022-01-21 | 121.00 | 119.85 | 121.55 | -12.94 | -9.66% | 2 | 308 | 38.02% |
| NFLX220318C00450000 | 2021-04-14 10:03AM EDT | 2022-03-18 | 130.95 | 124.85 | 127.30 | -3.15 | -2.35% | 6 | 26 | 38.27% |
| NFLX220617C00450000 | 2021-04-05 9:35AM EDT | 2022-06-17 | 130.00 | 133.60 | 136.35 | 0.00 | - | 3 | 273 | 38.80% |
| NFLX230120C00450000 | 2021-04-13 3:23PM EDT | 2023-01-20 | 163.87 | 152.65 | 156.05 | 0.00 | - | 5 | 132 | 39.97% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416P00450000 | 2021-04-14 3:14PM EDT | 2021-04-16 | 0.05 | 0.03 | 0.06 | -0.10 | -66.67% | 149 | 1,348 | 77.73% |
| NFLX210423P00450000 | 2021-04-14 3:10PM EDT | 2021-04-23 | 1.25 | 1.19 | 1.30 | +0.26 | +26.26% | 72 | 488 | 69.12% |
| NFLX210430P00450000 | 2021-04-14 2:37PM EDT | 2021-04-30 | 1.65 | 1.64 | 1.80 | +0.28 | +20.44% | 44 | 618 | 56.81% |
| NFLX210507P00450000 | 2021-04-14 2:58PM EDT | 2021-05-07 | 2.10 | 2.08 | 2.26 | +0.36 | +20.69% | 2 | 62 | 50.46% |
| NFLX210514P00450000 | 2021-04-14 12:07PM EDT | 2021-05-14 | 2.68 | 2.49 | 2.76 | +0.56 | +26.42% | 7 | 29 | 47.11% |
| NFLX210521P00450000 | 2021-04-14 2:55PM EDT | 2021-05-21 | 3.01 | 3.00 | 3.15 | +0.55 | +22.36% | 37 | 2,535 | 44.04% |
| NFLX210528P00450000 | 2021-04-14 10:27AM EDT | 2021-05-28 | 3.38 | 3.50 | 3.80 | +0.40 | +13.42% | 1 | 105 | 42.58% |
| NFLX210618P00450000 | 2021-04-14 1:59PM EDT | 2021-06-18 | 4.85 | 5.05 | 5.30 | +0.75 | +18.29% | 3 | 2,145 | 38.77% |
| NFLX210716P00450000 | 2021-04-14 11:41AM EDT | 2021-07-16 | 7.85 | 7.90 | 8.35 | +1.05 | +15.44% | 15 | 1,033 | 37.77% |
| NFLX210917P00450000 | 2021-04-14 2:23PM EDT | 2021-09-17 | 14.45 | 14.60 | 14.80 | +2.06 | +16.63% | 157 | 1,992 | 36.52% |
| NFLX220121P00450000 | 2021-04-14 2:27PM EDT | 2022-01-21 | 27.45 | 27.25 | 27.85 | +2.45 | +9.80% | 7 | 2,812 | 36.69% |
| NFLX220318P00450000 | 2021-04-14 2:06PM EDT | 2022-03-18 | 31.98 | 31.85 | 32.60 | +2.48 | +8.41% | 97 | 525 | 36.48% |
| NFLX220617P00450000 | 2021-04-14 11:24AM EDT | 2022-06-17 | 40.00 | 39.35 | 40.05 | +4.50 | +12.68% | 4 | 3,641 | 36.41% |
| NFLX230120P00450000 | 2021-04-14 1:50PM EDT | 2023-01-20 | 55.35 | 56.35 | 57.85 | +2.00 | +3.75% | 1 | 608 | 37.28% |
© 2021 Verizon Media. All rights reserved.
