Singapore markets open in 4 hours 56 minutes
Straits Times Index
3,179.39-8.51(-0.27%)S&P 500
4,124.69-16.90(-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
540.40 +0.38 (0.07%)
After hours: 4:04PM EDT
Strike:600.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416C00600000 | 2021-04-14 3:48PM EDT | 2021-04-16 | 0.13 | 0.11 | 0.14 | -0.18 | -58.06% | 1,050 | 6,355 | 52.34% |
| NFLX210423C00600000 | 2021-04-14 3:48PM EDT | 2021-04-23 | 3.70 | 3.65 | 3.75 | -1.95 | -34.51% | 2,086 | 4,152 | 57.67% |
| NFLX210430C00600000 | 2021-04-14 3:47PM EDT | 2021-04-30 | 4.68 | 4.50 | 4.80 | -2.54 | -35.18% | 329 | 575 | 48.16% |
| NFLX210507C00600000 | 2021-04-14 3:36PM EDT | 2021-05-07 | 5.80 | 5.50 | 5.70 | -2.84 | -32.87% | 36 | 153 | 43.04% |
| NFLX210514C00600000 | 2021-04-14 1:19PM EDT | 2021-05-14 | 7.80 | 6.35 | 6.70 | -1.80 | -18.75% | 5 | 100 | 40.19% |
| NFLX210521C00600000 | 2021-04-14 3:37PM EDT | 2021-05-21 | 7.60 | 7.40 | 7.60 | -3.10 | -28.97% | 327 | 1,189 | 38.11% |
| NFLX210528C00600000 | 2021-04-14 3:33PM EDT | 2021-05-28 | 8.95 | 8.30 | 8.80 | -2.80 | -23.83% | 15 | 11 | 37.15% |
| NFLX210618C00600000 | 2021-04-14 3:28PM EDT | 2021-06-18 | 11.50 | 11.05 | 11.40 | -3.45 | -23.08% | 75 | 3,748 | 34.29% |
| NFLX210716C00600000 | 2021-04-14 1:02PM EDT | 2021-07-16 | 18.31 | 16.60 | 17.30 | -3.39 | -15.62% | 8 | 710 | 35.09% |
| NFLX210917C00600000 | 2021-04-14 3:18PM EDT | 2021-09-17 | 27.50 | 26.55 | 27.15 | -4.00 | -12.70% | 12 | 442 | 34.77% |
| NFLX220121C00600000 | 2021-04-14 12:52PM EDT | 2022-01-21 | 46.75 | 44.80 | 46.25 | -4.75 | -9.22% | 32 | 2,628 | 36.30% |
| NFLX220318C00600000 | 2021-04-13 12:40PM EDT | 2022-03-18 | 57.20 | 50.90 | 52.30 | 0.00 | - | 4 | 260 | 36.11% |
| NFLX220617C00600000 | 2021-04-14 3:06PM EDT | 2022-06-17 | 63.00 | 61.85 | 63.10 | -5.40 | -7.89% | 16 | 3,067 | 36.70% |
| NFLX230120C00600000 | 2021-04-14 1:07PM EDT | 2023-01-20 | 88.50 | 84.80 | 87.65 | -2.70 | -2.96% | 2 | 262 | 38.48% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416P00600000 | 2021-04-14 9:31AM EDT | 2021-04-16 | 47.50 | 59.20 | 60.45 | -1.19 | -2.44% | 3 | 197 | 64.40% |
| NFLX210423P00600000 | 2021-04-14 3:16PM EDT | 2021-04-23 | 62.11 | 62.55 | 64.30 | +11.84 | +23.55% | 3 | 57 | 56.41% |
| NFLX210430P00600000 | 2021-04-13 1:53PM EDT | 2021-04-30 | 54.45 | 63.55 | 65.20 | 0.00 | - | 7 | 26 | 49.58% |
| NFLX210507P00600000 | 2021-04-14 9:43AM EDT | 2021-05-07 | 58.00 | 64.90 | 65.80 | +6.95 | +13.61% | 2 | 10 | 43.37% |
| NFLX210521P00600000 | 2021-04-13 2:37PM EDT | 2021-05-21 | 57.10 | 66.25 | 67.75 | -1.06 | -1.82% | 4 | 26 | 38.46% |
| NFLX210528P00600000 | 2021-04-13 1:12PM EDT | 2021-05-28 | 57.91 | 66.85 | 69.35 | 0.00 | - | 1 | 1 | 38.15% |
| NFLX210618P00600000 | 2021-04-12 2:52PM EDT | 2021-06-18 | 70.65 | 70.30 | 71.50 | +9.40 | +15.35% | 9 | 1,149 | 34.46% |
| NFLX210716P00600000 | 2021-04-14 12:58PM EDT | 2021-07-16 | 72.45 | 74.80 | 76.85 | +8.20 | +12.76% | 1 | 156 | 34.66% |
| NFLX210917P00600000 | 2021-04-13 10:17AM EDT | 2021-09-17 | 73.85 | 84.75 | 85.85 | 0.00 | - | 7 | 84 | 33.82% |
| NFLX220121P00600000 | 2021-04-14 3:36PM EDT | 2022-01-21 | 101.80 | 101.50 | 102.75 | +5.75 | +5.99% | 1 | 428 | 34.46% |
| NFLX220318P00600000 | 2021-04-13 12:40PM EDT | 2022-03-18 | 101.50 | 107.30 | 108.75 | 0.00 | - | 1 | 16 | 34.42% |
| NFLX220617P00600000 | 2021-04-14 11:41AM EDT | 2022-06-17 | 116.45 | 116.85 | 118.35 | +5.30 | +4.77% | 1 | 78 | 34.70% |
| NFLX230120P00600000 | 2021-03-23 1:54PM EDT | 2023-01-20 | 141.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
