Singapore markets open in 5 hours 48 minutes
Straits Times Index
3,179.39-8.51(-0.27%)S&P 500
4,123.42-18.17(-0.44%)Dow
33,737.06+59.79(+0.18%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
540.27-13.46 (-2.43%)
As of 3:12PM EDT. Market open.
Strike:540.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416C00540000 | 2021-04-14 2:54PM EDT | 2021-04-16 | 6.40 | 5.80 | 6.55 | -9.15 | -58.84% | 864 | 1,409 | 32.84% |
| NFLX210423C00540000 | 2021-04-14 2:55PM EDT | 2021-04-23 | 21.45 | 21.40 | 22.05 | -6.32 | -22.76% | 364 | 754 | 60.55% |
| NFLX210430C00540000 | 2021-04-14 2:04PM EDT | 2021-04-30 | 23.36 | 22.95 | 24.30 | -6.63 | -22.11% | 437 | 177 | 50.53% |
| NFLX210507C00540000 | 2021-04-14 12:08PM EDT | 2021-05-07 | 25.70 | 24.70 | 25.65 | -4.20 | -14.05% | 20 | 53 | 46.20% |
| NFLX210514C00540000 | 2021-04-14 2:20PM EDT | 2021-05-14 | 26.30 | 25.30 | 27.20 | -7.45 | -22.07% | 3 | 40 | 43.12% |
| NFLX210521C00540000 | 2021-04-14 2:18PM EDT | 2021-05-21 | 27.49 | 27.40 | 27.90 | -6.61 | -19.38% | 47 | 1,322 | 39.96% |
| NFLX210528C00540000 | 2021-04-14 11:24AM EDT | 2021-05-28 | 27.80 | 28.20 | 29.75 | -10.06 | -26.57% | 4 | 8 | 39.17% |
| NFLX210618C00540000 | 2021-04-14 2:36PM EDT | 2021-06-18 | 33.40 | 32.35 | 33.35 | -6.25 | -15.76% | 50 | 7,096 | 36.28% |
| NFLX210716C00540000 | 2021-04-14 1:56PM EDT | 2021-07-16 | 39.00 | 39.00 | 40.30 | -5.99 | -13.31% | 34 | 375 | 36.78% |
| NFLX210917C00540000 | 2021-04-14 1:10PM EDT | 2021-09-17 | 52.55 | 49.95 | 51.00 | -4.00 | -7.07% | 4 | 161 | 36.07% |
| NFLX220121C00540000 | 2021-04-14 1:02PM EDT | 2022-01-21 | 71.34 | 69.15 | 70.90 | -2.85 | -3.84% | 1 | 463 | 37.45% |
| NFLX220318C00540000 | 2021-04-14 10:34AM EDT | 2022-03-18 | 78.05 | 75.35 | 77.15 | -1.45 | -1.82% | 30 | 26 | 37.27% |
| NFLX220617C00540000 | 2021-04-14 11:47AM EDT | 2022-06-17 | 87.25 | 85.95 | 88.30 | -5.80 | -6.23% | 1 | 272 | 37.95% |
| NFLX230120C00540000 | 2021-04-12 9:39AM EDT | 2023-01-20 | 114.25 | 109.10 | 111.80 | 0.00 | - | 1 | 68 | 39.35% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416P00540000 | 2021-04-14 2:55PM EDT | 2021-04-16 | 4.40 | 4.10 | 4.45 | +2.89 | +191.39% | 2,283 | 1,726 | 23.46% |
| NFLX210423P00540000 | 2021-04-14 2:43PM EDT | 2021-04-23 | 18.70 | 19.50 | 20.05 | +4.60 | +32.62% | 484 | 1,065 | 55.84% |
| NFLX210430P00540000 | 2021-04-14 2:31PM EDT | 2021-04-30 | 21.25 | 21.25 | 21.80 | +5.03 | +31.01% | 256 | 849 | 47.19% |
| NFLX210507P00540000 | 2021-04-14 2:44PM EDT | 2021-05-07 | 21.92 | 22.40 | 23.25 | +4.07 | +22.80% | 9 | 67 | 42.35% |
| NFLX210514P00540000 | 2021-04-14 11:41AM EDT | 2021-05-14 | 23.55 | 23.65 | 24.55 | +3.60 | +18.05% | 2 | 35 | 39.33% |
| NFLX210521P00540000 | 2021-04-14 1:40PM EDT | 2021-05-21 | 24.45 | 25.10 | 25.75 | +3.15 | +14.79% | 36 | 754 | 37.26% |
| NFLX210528P00540000 | 2021-04-14 1:06PM EDT | 2021-05-28 | 25.41 | 26.20 | 27.45 | +2.53 | +11.06% | 1 | 4 | 36.49% |
| NFLX210618P00540000 | 2021-04-14 2:09PM EDT | 2021-06-18 | 30.35 | 29.80 | 30.65 | +5.10 | +20.20% | 45 | 6,728 | 33.63% |
| NFLX210716P00540000 | 2021-04-14 2:00PM EDT | 2021-07-16 | 36.50 | 36.15 | 37.30 | +3.95 | +12.14% | 30 | 140 | 34.28% |
| NFLX210917P00540000 | 2021-04-14 2:49PM EDT | 2021-09-17 | 47.15 | 47.30 | 47.65 | +5.30 | +12.66% | 7 | 152 | 33.89% |
| NFLX220121P00540000 | 2021-04-14 2:00PM EDT | 2022-01-21 | 64.89 | 64.60 | 65.90 | +4.59 | +7.61% | 7 | 553 | 34.95% |
| NFLX220318P00540000 | 2021-04-13 12:38PM EDT | 2022-03-18 | 67.15 | 70.35 | 71.55 | 0.00 | - | 11 | 108 | 34.69% |
| NFLX220617P00540000 | 2021-04-14 12:41PM EDT | 2022-06-17 | 80.10 | 79.85 | 80.95 | +4.20 | +5.53% | 1 | 92 | 34.89% |
| NFLX230120P00540000 | 2021-04-01 3:00PM EDT | 2023-01-20 | 101.00 | 99.60 | 102.10 | 0.00 | - | 1 | 71 | 36.00% |
© 2021 Verizon Media. All rights reserved.
