Singapore markets open in 5 hours 15 minutes
Straits Times Index
3,179.39-8.51(-0.27%)S&P 500
4,126.32-15.27(-0.37%)Dow
33,738.80+61.53(+0.18%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
540.21-13.52 (-2.44%)
As of 3:45PM EDT. Market open.
Strike:460.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416C00460000 | 2021-04-13 10:45AM EDT | 2021-04-16 | 92.07 | 81.10 | 82.75 | -4.93 | -5.08% | 1 | 226 | 120.65% |
| NFLX210423C00460000 | 2021-04-09 3:13PM EDT | 2021-04-23 | 95.80 | 82.50 | 84.80 | 0.00 | - | 10 | 13 | 78.98% |
| NFLX210430C00460000 | 2021-03-30 10:46AM EDT | 2021-04-30 | 58.65 | 82.95 | 85.55 | 0.00 | - | 1 | 1 | 63.45% |
| NFLX210507C00460000 | 2021-03-25 2:21PM EDT | 2021-05-07 | 52.87 | 83.70 | 85.40 | 0.00 | - | - | 1 | 54.56% |
| NFLX210521C00460000 | 2021-04-13 2:35PM EDT | 2021-05-21 | 94.30 | 84.95 | 87.20 | 0.00 | - | 4 | 13 | 50.64% |
| NFLX210618C00460000 | 2021-04-12 12:34PM EDT | 2021-06-18 | 98.40 | 87.65 | 89.80 | 0.00 | - | 3 | 188 | 43.16% |
| NFLX210716C00460000 | 2021-04-09 3:41PM EDT | 2021-07-16 | 104.95 | 91.05 | 93.55 | 0.00 | - | 2 | 36 | 41.38% |
| NFLX210917C00460000 | 2021-04-13 11:41AM EDT | 2021-09-17 | 109.65 | 99.00 | 100.45 | 0.00 | - | 1 | 75 | 38.80% |
| NFLX220121C00460000 | 2021-04-14 10:46AM EDT | 2022-01-21 | 116.10 | 114.35 | 115.90 | -11.00 | -8.65% | 1 | 260 | 39.22% |
| NFLX220318C00460000 | 2021-04-14 2:43PM EDT | 2022-03-18 | 122.15 | 119.30 | 121.55 | -52.85 | -30.20% | 1 | 28 | 39.15% |
| NFLX220617C00460000 | 2021-03-29 1:39PM EDT | 2022-06-17 | 111.27 | 128.35 | 130.45 | 0.00 | - | 1 | 81 | 39.31% |
| NFLX230120C00460000 | 2021-04-09 10:56AM EDT | 2023-01-20 | 153.60 | 147.95 | 150.75 | 0.00 | - | 1 | 205 | 40.40% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416P00460000 | 2021-04-14 1:53PM EDT | 2021-04-16 | 0.05 | 0.05 | 0.11 | -0.04 | -44.44% | 9 | 1,042 | 72.66% |
| NFLX210423P00460000 | 2021-04-14 3:10PM EDT | 2021-04-23 | 1.70 | 1.54 | 1.67 | +0.35 | +25.93% | 25 | 463 | 65.12% |
| NFLX210430P00460000 | 2021-04-13 3:03PM EDT | 2021-04-30 | 2.10 | 2.07 | 2.25 | +0.29 | +16.02% | 1 | 336 | 53.59% |
| NFLX210507P00460000 | 2021-04-13 2:53PM EDT | 2021-05-07 | 2.55 | 2.60 | 2.80 | +0.30 | +13.33% | 2 | 71 | 48.21% |
| NFLX210514P00460000 | 2021-04-13 1:15PM EDT | 2021-05-14 | 3.09 | 3.05 | 3.35 | +0.47 | +17.94% | 2 | 85 | 44.54% |
| NFLX210521P00460000 | 2021-04-14 3:20PM EDT | 2021-05-21 | 3.87 | 3.70 | 3.85 | +0.69 | +21.70% | 29 | 670 | 41.86% |
| NFLX210528P00460000 | 2021-04-14 12:29PM EDT | 2021-05-28 | 4.47 | 4.20 | 4.55 | +1.05 | +30.70% | 1 | 0 | 40.44% |
| NFLX210618P00460000 | 2021-04-14 11:34AM EDT | 2021-06-18 | 6.25 | 5.95 | 6.25 | +1.29 | +26.01% | 2 | 602 | 36.99% |
| NFLX210716P00460000 | 2021-04-14 11:41AM EDT | 2021-07-16 | 9.37 | 9.30 | 9.65 | +1.42 | +17.86% | 6 | 385 | 36.27% |
| NFLX210917P00460000 | 2021-04-14 2:28PM EDT | 2021-09-17 | 16.95 | 16.40 | 17.00 | +1.95 | +13.00% | 5 | 447 | 35.71% |
| NFLX220121P00460000 | 2021-04-14 3:29PM EDT | 2022-01-21 | 30.65 | 30.15 | 30.65 | +2.80 | +10.05% | 9 | 849 | 35.97% |
| NFLX220318P00460000 | 2021-04-13 9:49AM EDT | 2022-03-18 | 31.77 | 34.90 | 35.50 | 0.00 | - | 1 | 133 | 35.75% |
| NFLX220617P00460000 | 2021-04-06 10:57AM EDT | 2022-06-17 | 41.35 | 42.80 | 43.65 | 0.00 | - | 3 | 223 | 35.97% |
| NFLX230120P00460000 | 2021-04-13 3:54PM EDT | 2023-01-20 | 57.50 | 60.15 | 61.85 | 0.00 | - | 25 | 304 | 36.87% |
© 2021 Verizon Media. All rights reserved.
