Singapore markets open in 5 hours 14 minutes
Straits Times Index
3,179.39-8.51(-0.27%)S&P 500
4,123.78-17.81(-0.43%)Dow
33,719.68+42.41(+0.13%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
540.06-13.67 (-2.47%)
As of 3:46PM EDT. Market open.
Strike:560.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416C00560000 | 2021-04-14 3:30PM EDT | 2021-04-16 | 0.84 | 0.80 | 0.89 | -2.41 | -74.15% | 6,630 | 4,928 | 32.89% |
| NFLX210423C00560000 | 2021-04-14 3:30PM EDT | 2021-04-23 | 12.85 | 12.85 | 13.15 | -4.95 | -27.81% | 346 | 869 | 59.27% |
| NFLX210430C00560000 | 2021-04-14 3:26PM EDT | 2021-04-30 | 14.65 | 14.50 | 14.95 | -5.30 | -26.57% | 61 | 1,589 | 49.84% |
| NFLX210507C00560000 | 2021-04-14 11:23AM EDT | 2021-05-07 | 15.53 | 15.80 | 16.40 | -5.27 | -25.34% | 26 | 177 | 44.67% |
| NFLX210514C00560000 | 2021-04-14 2:59PM EDT | 2021-05-14 | 17.50 | 17.10 | 17.80 | -4.50 | -20.45% | 19 | 76 | 41.61% |
| NFLX210521C00560000 | 2021-04-14 3:21PM EDT | 2021-05-21 | 18.59 | 18.55 | 18.80 | -5.86 | -23.97% | 66 | 871 | 39.06% |
| NFLX210528C00560000 | 2021-04-14 2:39PM EDT | 2021-05-28 | 20.95 | 19.65 | 20.90 | -4.42 | -17.42% | 11 | 18 | 38.73% |
| NFLX210618C00560000 | 2021-04-14 2:56PM EDT | 2021-06-18 | 23.72 | 23.30 | 23.85 | -6.13 | -20.54% | 26 | 1,311 | 35.25% |
| NFLX210716C00560000 | 2021-04-14 2:25PM EDT | 2021-07-16 | 30.50 | 30.10 | 30.75 | -5.90 | -16.21% | 62 | 1,065 | 35.91% |
| NFLX210917C00560000 | 2021-04-14 2:13PM EDT | 2021-09-17 | 41.85 | 41.25 | 42.10 | -5.95 | -12.45% | 4 | 241 | 35.83% |
| NFLX220121C00560000 | 2021-04-14 12:45PM EDT | 2022-01-21 | 61.70 | 60.30 | 61.90 | -5.50 | -8.18% | 2 | 770 | 37.13% |
| NFLX220318C00560000 | 2021-04-09 2:36PM EDT | 2022-03-18 | 69.00 | 66.75 | 68.45 | -5.83 | -7.79% | 1 | 21 | 37.08% |
| NFLX220617C00560000 | 2021-04-14 1:30PM EDT | 2022-06-17 | 80.80 | 77.50 | 79.45 | 0.00 | - | 17 | 142 | 37.65% |
| NFLX230120C00560000 | 2021-04-12 12:03PM EDT | 2023-01-20 | 103.15 | 100.55 | 103.35 | -3.35 | -3.15% | 1 | 111 | 39.12% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416P00560000 | 2021-04-14 3:23PM EDT | 2021-04-16 | 18.94 | 18.25 | 19.35 | +9.14 | +93.27% | 238 | 2,770 | 0.00% |
| NFLX210423P00560000 | 2021-04-14 2:55PM EDT | 2021-04-23 | 31.30 | 30.70 | 31.45 | +7.50 | +31.51% | 16 | 76 | 53.73% |
| NFLX210430P00560000 | 2021-04-14 2:42PM EDT | 2021-04-30 | 32.09 | 32.15 | 33.40 | +5.34 | +19.96% | 21 | 91 | 46.50% |
| NFLX210507P00560000 | 2021-04-13 11:11AM EDT | 2021-05-07 | 27.10 | 33.25 | 34.90 | 0.00 | - | 3 | 8 | 41.97% |
| NFLX210514P00560000 | 2021-04-13 3:19PM EDT | 2021-05-14 | 34.70 | 34.55 | 35.95 | +4.90 | +16.44% | 1 | 30 | 38.67% |
| NFLX210521P00560000 | 2021-04-14 2:48PM EDT | 2021-05-21 | 36.05 | 36.25 | 36.90 | +4.80 | +15.36% | 49 | 101 | 36.34% |
| NFLX210528P00560000 | 2021-04-13 10:22AM EDT | 2021-05-28 | 29.10 | 37.50 | 38.85 | 0.00 | - | 2 | 29 | 36.05% |
| NFLX210618P00560000 | 2021-04-14 1:57PM EDT | 2021-06-18 | 41.65 | 41.00 | 41.55 | +5.35 | +14.74% | 3 | 595 | 32.78% |
| NFLX210716P00560000 | 2021-04-14 10:20AM EDT | 2021-07-16 | 48.15 | 46.80 | 48.30 | +6.70 | +16.16% | 6 | 351 | 33.72% |
| NFLX210917P00560000 | 2021-04-13 3:06PM EDT | 2021-09-17 | 55.50 | 57.85 | 58.75 | +2.20 | +4.13% | 1 | 151 | 33.52% |
| NFLX220121P00560000 | 2021-04-14 2:02PM EDT | 2022-01-21 | 76.69 | 75.60 | 76.75 | +5.79 | +8.17% | 2 | 508 | 34.46% |
| NFLX220318P00560000 | 2021-04-13 12:37PM EDT | 2022-03-18 | 77.65 | 81.35 | 82.65 | 0.00 | - | 2 | 40 | 34.34% |
| NFLX220617P00560000 | 2021-04-13 1:04PM EDT | 2022-06-17 | 86.50 | 91.15 | 92.70 | 0.00 | - | 1 | 70 | 34.80% |
| NFLX230120P00560000 | 2021-04-13 10:29AM EDT | 2023-01-20 | 104.95 | 110.95 | 113.85 | 0.00 | - | 4 | 21 | 35.81% |
© 2021 Verizon Media. All rights reserved.
