Mail

Singapore markets open in 4 hours 57 minutes

Straits Times Index
3,179.39
-8.51(-0.27%)
S&P 500
4,124.74
-16.85(-0.41%)
Dow
33,731.82
+54.55(+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

540.70 +0.68 (0.13%)
After hours: 4:02PM EDT

In the money

Show:ListStraddle

Strike:500.00

Callsfor16 April 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX210416C00500000	2021-04-14 3:32PM EDT	2021-04-16	42.33	39.75	41.35	-11.07	-20.73%	1,083	3,560	52.08%
NFLX210423C00500000	2021-04-14 1:33PM EDT	2021-04-23	50.25	45.45	47.30	-6.75	-11.84%	23	163	59.53%
NFLX210430C00500000	2021-04-14 11:37AM EDT	2021-04-30	50.00	46.45	48.70	-11.65	-18.90%	2	100	52.44%
NFLX210507C00500000	2021-04-13 2:37PM EDT	2021-05-07	51.03	47.90	49.65	-7.47	-12.77%	4	19	46.37%
NFLX210514C00500000	2021-04-13 3:51PM EDT	2021-05-14	60.97	48.75	50.80	0.00	-	2	7	43.12%
NFLX210521C00500000	2021-04-14 3:42PM EDT	2021-05-21	51.00	50.60	51.80	-9.00	-15.00%	80	1,527	40.74%
NFLX210528C00500000	2021-04-13 2:43PM EDT	2021-05-28	60.87	51.00	53.10	0.00	-	1	1	39.54%
NFLX210618C00500000	2021-04-14 2:45PM EDT	2021-06-18	58.14	54.55	55.85	-5.47	-8.60%	28	1,911	36.24%
NFLX210716C00500000	2021-04-14 3:38PM EDT	2021-07-16	61.51	60.25	61.90	-9.39	-13.24%	5	2,074	36.76%
NFLX210917C00500000	2021-04-14 12:14PM EDT	2021-09-17	72.40	70.55	71.70	-7.95	-9.89%	6	2,790	36.19%
NFLX220121C00500000	2021-04-14 10:19AM EDT	2022-01-21	92.24	88.35	90.05	-6.05	-6.16%	3	1,999	37.50%
NFLX220318C00500000	2021-04-14 10:01AM EDT	2022-03-18	99.85	94.60	95.95	-2.80	-2.73%	16	155	37.33%
NFLX220617C00500000	2021-04-14 12:53PM EDT	2022-06-17	108.65	104.20	106.30	-5.14	-4.52%	1	676	37.93%
NFLX230120C00500000	2021-04-14 2:01PM EDT	2023-01-20	128.00	126.50	128.95	-8.34	-6.12%	5	339	39.47%

Putsfor16 April 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX210416P00500000	2021-04-14 3:32PM EDT	2021-04-16	0.29	0.30	0.38	+0.02	+7.41%	398	3,401	48.78%
NFLX210423P00500000	2021-04-14 3:42PM EDT	2021-04-23	6.07	6.00	6.25	+2.18	+56.04%	479	1,608	58.62%
NFLX210430P00500000	2021-04-14 3:37PM EDT	2021-04-30	7.25	7.30	7.60	+2.07	+39.96%	131	1,184	49.36%
NFLX210507P00500000	2021-04-14 1:30PM EDT	2021-05-07	8.10	8.45	8.70	+1.80	+28.57%	41	182	44.19%
NFLX210514P00500000	2021-04-14 2:23PM EDT	2021-05-14	9.52	9.30	9.80	+2.39	+33.52%	22	37	41.15%
NFLX210521P00500000	2021-04-14 3:29PM EDT	2021-05-21	10.29	10.60	10.85	+2.36	+29.76%	158	1,639	39.08%
NFLX210528P00500000	2021-04-14 3:33PM EDT	2021-05-28	11.60	11.50	12.35	+2.15	+22.75%	29	3	38.37%
NFLX210618P00500000	2021-04-14 3:21PM EDT	2021-06-18	14.65	14.75	15.10	+3.05	+26.29%	9	1,921	35.31%
NFLX210716P00500000	2021-04-14 1:59PM EDT	2021-07-16	19.55	19.75	20.75	+2.90	+17.42%	72	2,013	35.60%
NFLX210917P00500000	2021-04-14 3:27PM EDT	2021-09-17	29.29	29.45	30.20	+3.49	+13.53%	30	4,933	35.05%
NFLX220121P00500000	2021-04-14 3:42PM EDT	2022-01-21	46.45	45.90	46.90	+3.85	+9.04%	28	3,335	35.74%
NFLX220318P00500000	2021-04-14 2:06PM EDT	2022-03-18	51.25	51.15	52.50	+3.55	+7.44%	92	239	35.57%
NFLX220617P00500000	2021-04-14 10:28AM EDT	2022-06-17	59.20	60.20	61.55	+2.90	+5.15%	3	1,557	35.77%
NFLX230120P00500000	2021-04-14 10:24AM EDT	2023-01-20	78.78	79.30	81.40	+3.53	+4.69%	2	1,403	36.65%