Singapore markets open in 4 hours 37 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:610.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416C00610000 | 2021-04-14 3:40PM EDT | 2021-04-16 | 0.10 | 0.05 | 0.13 | -0.17 | -62.96% | 184 | 1,053 | 56.84% |
| NFLX210423C00610000 | 2021-04-14 3:55PM EDT | 2021-04-23 | 2.65 | 2.54 | 2.80 | -1.35 | -33.75% | 82 | 472 | 57.97% |
| NFLX210430C00610000 | 2021-04-14 2:21PM EDT | 2021-04-30 | 3.54 | 3.25 | 3.80 | -2.03 | -36.45% | 23 | 116 | 49.20% |
| NFLX210507C00610000 | 2021-04-14 3:42PM EDT | 2021-05-07 | 4.27 | 4.10 | 4.40 | -2.23 | -34.31% | 2 | 81 | 43.33% |
| NFLX210514C00610000 | 2021-04-14 3:11PM EDT | 2021-05-14 | 5.13 | 4.75 | 5.20 | -2.27 | -30.68% | 5 | 90 | 40.25% |
| NFLX210521C00610000 | 2021-04-14 3:13PM EDT | 2021-05-21 | 6.00 | 5.75 | 6.00 | -2.66 | -30.72% | 47 | 379 | 38.16% |
| NFLX210528C00610000 | 2021-04-14 2:29PM EDT | 2021-05-28 | 7.35 | 6.50 | 7.20 | -2.10 | -22.22% | 4 | 7 | 37.43% |
| NFLX210618C00610000 | 2021-04-14 10:54AM EDT | 2021-06-18 | 10.13 | 9.00 | 9.50 | -2.27 | -18.31% | 2 | 396 | 34.39% |
| NFLX210716C00610000 | 2021-04-13 2:47PM EDT | 2021-07-16 | 18.09 | 13.95 | 15.20 | +0.19 | +1.06% | 1 | 458 | 35.35% |
| NFLX210917C00610000 | 2021-04-14 2:13PM EDT | 2021-09-17 | 24.70 | 23.55 | 24.80 | -3.20 | -11.47% | 6 | 170 | 35.04% |
| NFLX220121C00610000 | 2021-04-14 9:48AM EDT | 2022-01-21 | 45.55 | 41.55 | 43.15 | -2.90 | -5.99% | 23 | 268 | 36.26% |
| NFLX220318C00610000 | 2021-04-13 12:38PM EDT | 2022-03-18 | 53.80 | 47.55 | 49.20 | 0.00 | - | 8 | 22 | 36.10% |
| NFLX220617C00610000 | 2021-04-14 1:43PM EDT | 2022-06-17 | 61.60 | 57.75 | 59.60 | -3.70 | -5.67% | 20 | 313 | 36.54% |
| NFLX230120C00610000 | 2021-04-06 9:56AM EDT | 2023-01-20 | 86.00 | 80.90 | 87.00 | 0.00 | - | 1 | 263 | 39.35% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416P00610000 | 2021-04-14 2:43PM EDT | 2021-04-16 | 66.00 | 68.65 | 72.65 | +8.35 | +14.48% | 1 | 37 | 77.34% |
| NFLX210423P00610000 | 2021-04-14 10:47AM EDT | 2021-04-23 | 69.35 | 72.30 | 74.10 | +8.90 | +14.72% | 2 | 10 | 61.10% |
| NFLX210514P00610000 | 2021-04-06 10:57AM EDT | 2021-05-14 | 68.44 | 74.05 | 76.80 | 0.00 | - | - | 20 | 44.23% |
| NFLX210521P00610000 | 2021-04-13 10:36AM EDT | 2021-05-21 | 62.45 | 75.50 | 77.10 | 0.00 | - | 5 | 37 | 40.58% |
| NFLX210618P00610000 | 2021-04-08 2:07PM EDT | 2021-06-18 | 69.46 | 78.90 | 80.15 | 0.00 | - | 3 | 22 | 35.38% |
| NFLX210716P00610000 | 2021-04-12 10:04AM EDT | 2021-07-16 | 71.00 | 83.45 | 85.35 | 0.00 | - | 1 | 47 | 35.55% |
| NFLX210917P00610000 | 2021-04-13 3:59PM EDT | 2021-09-17 | 83.20 | 91.75 | 93.75 | 0.00 | - | 1 | 18 | 34.26% |
| NFLX220121P00610000 | 2021-04-05 9:30AM EDT | 2022-01-21 | 109.91 | 108.75 | 110.65 | 0.00 | - | 1 | 78 | 34.94% |
| NFLX220318P00610000 | 2021-04-14 9:38AM EDT | 2022-03-18 | 108.60 | 114.40 | 115.90 | -24.00 | -18.10% | 1 | 4 | 34.52% |
| NFLX220617P00610000 | 2021-04-06 10:12AM EDT | 2022-06-17 | 119.61 | 123.10 | 125.45 | 0.00 | - | 1 | 42 | 34.80% |
| NFLX230120P00610000 | 2021-04-12 10:15AM EDT | 2023-01-20 | 138.50 | 143.80 | 146.60 | +1.50 | +1.09% | 1 | 7 | 35.77% |
© 2021 Verizon Media. All rights reserved.
