Singapore markets open in 4 hours 52 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
540.88 +0.85 (0.16%)
After hours: 4:07PM EDT
Strike:470.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416C00470000 | 2021-04-14 10:56AM EDT | 2021-04-16 | 74.55 | 69.80 | 70.95 | -7.50 | -9.14% | 1 | 71 | 78.81% |
| NFLX210423C00470000 | 2021-04-12 10:03AM EDT | 2021-04-23 | 89.35 | 71.55 | 74.10 | 0.00 | - | 1 | 18 | 66.96% |
| NFLX210430C00470000 | 2021-03-26 10:14AM EDT | 2021-04-30 | 45.63 | 72.20 | 74.80 | 0.00 | - | 1 | 1 | 54.61% |
| NFLX210507C00470000 | 2021-04-14 9:56AM EDT | 2021-05-07 | 81.90 | 73.15 | 75.45 | -5.80 | -6.61% | 1 | 1 | 52.88% |
| NFLX210521C00470000 | 2021-04-14 3:02PM EDT | 2021-05-21 | 76.35 | 74.70 | 76.00 | -11.35 | -12.94% | 3 | 81 | 43.43% |
| NFLX210618C00470000 | 2021-04-08 2:59PM EDT | 2021-06-18 | 90.64 | 77.70 | 79.90 | 0.00 | - | 11 | 514 | 39.82% |
| NFLX210716C00470000 | 2021-04-12 3:02PM EDT | 2021-07-16 | 93.10 | 81.90 | 84.20 | 0.00 | - | 5 | 155 | 39.01% |
| NFLX210917C00470000 | 2021-04-13 9:30AM EDT | 2021-09-17 | 103.55 | 90.50 | 92.60 | 0.00 | - | 1 | 97 | 37.97% |
| NFLX220121C00470000 | 2021-04-14 12:32PM EDT | 2022-01-21 | 109.50 | 106.05 | 108.35 | -9.55 | -8.02% | 4 | 176 | 38.37% |
| NFLX220318C00470000 | 2021-04-12 2:02PM EDT | 2022-03-18 | 125.10 | 111.80 | 114.05 | 0.00 | - | 2 | 6 | 38.28% |
| NFLX220617C00470000 | 2021-04-12 1:48PM EDT | 2022-06-17 | 132.75 | 121.20 | 123.65 | 0.00 | - | 12 | 82 | 38.76% |
| NFLX230120C00470000 | 2021-04-07 3:26PM EDT | 2023-01-20 | 146.48 | 141.05 | 143.95 | 0.00 | - | 1 | 101 | 39.75% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416P00470000 | 2021-04-14 3:37PM EDT | 2021-04-16 | 0.11 | 0.06 | 0.34 | -0.02 | -15.38% | 20 | 898 | 72.17% |
| NFLX210423P00470000 | 2021-04-14 3:44PM EDT | 2021-04-23 | 2.28 | 2.23 | 2.34 | +0.61 | +36.53% | 139 | 411 | 63.38% |
| NFLX210430P00470000 | 2021-04-14 3:42PM EDT | 2021-04-30 | 3.00 | 2.77 | 3.10 | +0.70 | +30.43% | 19 | 258 | 52.01% |
| NFLX210507P00470000 | 2021-04-14 12:50PM EDT | 2021-05-07 | 3.57 | 3.45 | 3.75 | +0.88 | +32.71% | 17 | 78 | 47.00% |
| NFLX210514P00470000 | 2021-04-14 3:08PM EDT | 2021-05-14 | 4.33 | 4.00 | 4.50 | +0.95 | +28.11% | 9 | 46 | 43.76% |
| NFLX210521P00470000 | 2021-04-14 3:51PM EDT | 2021-05-21 | 5.00 | 4.65 | 5.10 | +1.04 | +26.26% | 68 | 605 | 41.16% |
| NFLX210528P00470000 | 2021-04-14 1:26PM EDT | 2021-05-28 | 6.03 | 5.60 | 6.15 | +1.63 | +37.05% | 2 | 2 | 40.32% |
| NFLX210618P00470000 | 2021-04-14 3:12PM EDT | 2021-06-18 | 7.85 | 7.70 | 8.05 | +1.70 | +27.64% | 12 | 963 | 36.74% |
| NFLX210716P00470000 | 2021-04-14 3:47PM EDT | 2021-07-16 | 11.80 | 11.60 | 12.05 | +1.93 | +19.55% | 19 | 1,686 | 36.29% |
| NFLX210917P00470000 | 2021-04-14 2:23PM EDT | 2021-09-17 | 19.60 | 19.65 | 20.30 | +2.35 | +13.62% | 2 | 323 | 35.94% |
| NFLX220121P00470000 | 2021-04-13 1:00PM EDT | 2022-01-21 | 31.15 | 33.90 | 34.75 | 0.00 | - | 4 | 1,366 | 36.15% |
| NFLX220318P00470000 | 2021-04-13 10:14AM EDT | 2022-03-18 | 34.94 | 38.65 | 39.85 | 0.00 | - | 2 | 341 | 35.94% |
| NFLX220617P00470000 | 2021-04-13 12:00PM EDT | 2022-06-17 | 43.95 | 47.15 | 48.35 | 0.00 | - | 35 | 1,698 | 36.17% |
| NFLX230120P00470000 | 2021-04-12 2:06PM EDT | 2023-01-20 | 61.50 | 64.30 | 66.65 | 0.00 | - | 100 | 390 | 36.86% |
© 2021 Verizon Media. All rights reserved.
