Singapore markets open in 4 hours 38 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
540.92 +0.90 (0.17%)
After hours: 4:22PM EDT
Strike:510.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416C00510000 | 2021-04-14 12:41PM EDT | 2021-04-16 | 35.20 | 28.95 | 31.30 | -10.10 | -22.30% | 7 | 596 | 51.22% |
| NFLX210423C00510000 | 2021-04-14 11:20AM EDT | 2021-04-23 | 39.67 | 37.55 | 39.00 | -13.64 | -25.59% | 23 | 190 | 56.97% |
| NFLX210430C00510000 | 2021-04-13 1:36PM EDT | 2021-04-30 | 50.22 | 39.05 | 41.05 | 0.00 | - | 2 | 63 | 50.89% |
| NFLX210507C00510000 | 2021-04-09 11:37AM EDT | 2021-05-07 | 50.75 | 40.20 | 42.75 | 0.00 | - | 1 | 17 | 46.43% |
| NFLX210521C00510000 | 2021-04-14 3:56PM EDT | 2021-05-21 | 43.85 | 43.05 | 44.45 | -9.30 | -17.50% | 30 | 3,341 | 39.70% |
| NFLX210528C00510000 | 2021-04-08 2:59PM EDT | 2021-05-28 | 55.87 | 43.70 | 45.75 | 0.00 | - | 10 | 5 | 38.43% |
| NFLX210618C00510000 | 2021-04-14 3:46PM EDT | 2021-06-18 | 48.91 | 47.80 | 49.95 | -12.09 | -19.82% | 5 | 1,345 | 36.84% |
| NFLX210716C00510000 | 2021-04-14 12:50PM EDT | 2021-07-16 | 57.25 | 53.30 | 55.50 | -6.80 | -10.62% | 1 | 659 | 36.42% |
| NFLX210917C00510000 | 2021-04-12 1:08PM EDT | 2021-09-17 | 73.85 | 63.90 | 65.25 | 0.00 | - | 1 | 104 | 35.59% |
| NFLX220121C00510000 | 2021-04-09 3:42PM EDT | 2022-01-21 | 93.89 | 82.40 | 83.95 | 0.00 | - | 3 | 360 | 36.97% |
| NFLX220318C00510000 | 2021-04-12 9:57AM EDT | 2022-03-18 | 98.98 | 88.25 | 89.95 | 0.00 | - | 2 | 40 | 36.84% |
| NFLX230120C00510000 | 2021-04-07 9:43AM EDT | 2023-01-20 | 126.95 | 120.30 | 123.20 | +4.81 | +3.94% | 1 | 60 | 38.99% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416P00510000 | 2021-04-14 3:32PM EDT | 2021-04-16 | 0.41 | 0.16 | 0.52 | +0.09 | +28.12% | 143 | 1,754 | 40.94% |
| NFLX210423P00510000 | 2021-04-14 3:55PM EDT | 2021-04-23 | 8.69 | 8.35 | 8.85 | +3.09 | +55.18% | 158 | 519 | 58.17% |
| NFLX210430P00510000 | 2021-04-14 2:30PM EDT | 2021-04-30 | 9.95 | 9.95 | 10.45 | +3.08 | +44.83% | 33 | 197 | 49.42% |
| NFLX210507P00510000 | 2021-04-14 10:27AM EDT | 2021-05-07 | 10.75 | 11.20 | 11.80 | +2.82 | +35.56% | 7 | 74 | 44.48% |
| NFLX210514P00510000 | 2021-04-14 11:47AM EDT | 2021-05-14 | 12.10 | 12.00 | 13.20 | +2.60 | +27.37% | 4 | 182 | 41.72% |
| NFLX210521P00510000 | 2021-04-14 3:55PM EDT | 2021-05-21 | 13.89 | 13.65 | 13.95 | +3.67 | +35.91% | 73 | 3,883 | 38.92% |
| NFLX210528P00510000 | 2021-04-14 10:12AM EDT | 2021-05-28 | 13.44 | 14.50 | 15.75 | +1.32 | +10.89% | 1 | 11 | 38.47% |
| NFLX210618P00510000 | 2021-04-14 1:59PM EDT | 2021-06-18 | 17.20 | 18.15 | 19.00 | +3.00 | +21.13% | 10 | 321 | 35.73% |
| NFLX210716P00510000 | 2021-04-14 11:11AM EDT | 2021-07-16 | 23.45 | 23.60 | 24.90 | +3.47 | +17.37% | 2 | 247 | 35.85% |
| NFLX210917P00510000 | 2021-04-14 2:56PM EDT | 2021-09-17 | 33.25 | 33.85 | 34.70 | +3.00 | +9.92% | 37 | 270 | 35.21% |
| NFLX220121P00510000 | 2021-04-13 3:55PM EDT | 2022-01-21 | 46.15 | 50.65 | 51.60 | 0.00 | - | 18 | 617 | 35.69% |
| NFLX220318P00510000 | 2021-04-14 10:28AM EDT | 2022-03-18 | 54.64 | 56.15 | 57.20 | +1.36 | +2.55% | 2 | 32 | 35.47% |
| NFLX230120P00510000 | 2021-03-30 2:45PM EDT | 2023-01-20 | 93.70 | 84.40 | 86.75 | 0.00 | - | 10 | 189 | 36.62% |
© 2021 Verizon Media. All rights reserved.
