Singapore markets open in 5 hours 27 minutes
Straits Times Index
3,179.39-8.51(-0.27%)S&P 500
4,131.20-10.39(-0.25%)Dow
33,775.23+97.96(+0.29%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
541.61-12.11 (-2.19%)
As of 3:33PM EDT. Market open.
Strike:650.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416C00650000 | 2021-04-14 3:04PM EDT | 2021-04-16 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 118 | 1,276 | 75.78% |
| NFLX210423C00650000 | 2021-04-14 3:14PM EDT | 2021-04-23 | 1.00 | 0.94 | 1.05 | -0.35 | -25.93% | 172 | 899 | 62.92% |
| NFLX210430C00650000 | 2021-04-14 2:02PM EDT | 2021-04-30 | 1.41 | 1.37 | 1.55 | -0.49 | -25.79% | 43 | 402 | 52.03% |
| NFLX210507C00650000 | 2021-04-14 2:32PM EDT | 2021-05-07 | 1.96 | 1.73 | 1.93 | -0.61 | -23.74% | 20 | 109 | 46.48% |
| NFLX210514C00650000 | 2021-04-14 10:53AM EDT | 2021-05-14 | 2.41 | 2.09 | 2.48 | -0.59 | -19.67% | 5 | 45 | 43.31% |
| NFLX210521C00650000 | 2021-04-14 3:02PM EDT | 2021-05-21 | 2.60 | 2.55 | 2.73 | -0.89 | -25.50% | 129 | 284 | 40.03% |
| NFLX210528C00650000 | 2021-04-14 2:26PM EDT | 2021-05-28 | 3.25 | 2.97 | 3.30 | -1.17 | -26.47% | 5 | 29 | 38.56% |
| NFLX210618C00650000 | 2021-04-14 3:02PM EDT | 2021-06-18 | 4.55 | 4.45 | 4.80 | -1.32 | -22.49% | 74 | 2,362 | 35.23% |
| NFLX210716C00650000 | 2021-04-14 1:57PM EDT | 2021-07-16 | 8.90 | 7.90 | 8.35 | -0.87 | -8.90% | 29 | 639 | 35.04% |
| NFLX210917C00650000 | 2021-04-14 1:06PM EDT | 2021-09-17 | 16.60 | 15.50 | 16.05 | -1.90 | -10.27% | 14 | 306 | 34.63% |
| NFLX220121C00650000 | 2021-04-14 1:20PM EDT | 2022-01-21 | 31.75 | 31.15 | 32.35 | -3.95 | -11.06% | 4 | 1,146 | 35.74% |
| NFLX220318C00650000 | 2021-04-09 9:34AM EDT | 2022-03-18 | 39.95 | 36.95 | 38.35 | 0.00 | - | 1 | 18 | 35.76% |
| NFLX220617C00650000 | 2021-04-13 12:40PM EDT | 2022-06-17 | 52.25 | 47.05 | 48.75 | 0.00 | - | 3 | 1,526 | 36.40% |
| NFLX230120C00650000 | 2021-04-13 11:07AM EDT | 2023-01-20 | 76.60 | 69.75 | 72.35 | 0.00 | - | 8 | 387 | 38.02% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416P00650000 | 2021-04-01 11:40AM EDT | 2021-04-16 | 119.10 | 107.10 | 109.90 | 0.00 | - | 50 | 75 | 83.20% |
| NFLX210423P00650000 | 2021-04-14 10:26AM EDT | 2021-04-23 | 106.50 | 108.60 | 111.10 | +7.50 | +7.58% | 1 | 10 | 67.91% |
| NFLX210430P00650000 | 2021-04-13 1:53PM EDT | 2021-04-30 | 98.80 | 108.90 | 111.60 | 0.00 | - | 4 | 4 | 54.83% |
| NFLX210521P00650000 | 2021-04-09 1:44PM EDT | 2021-05-21 | 98.55 | 110.05 | 112.00 | 0.00 | - | 1 | 24 | 42.99% |
| NFLX210618P00650000 | 2021-03-29 9:41AM EDT | 2021-06-18 | 143.24 | 111.85 | 114.00 | 0.00 | - | 14 | 14 | 36.90% |
| NFLX210716P00650000 | 2021-01-27 12:25PM EDT | 2021-07-16 | 132.77 | 127.75 | 130.70 | 0.00 | - | 2 | 41 | 50.13% |
| NFLX210917P00650000 | 2021-04-13 10:19AM EDT | 2021-09-17 | 109.86 | 122.30 | 124.30 | 0.00 | - | 5 | 27 | 34.53% |
| NFLX220121P00650000 | 2021-03-26 11:22AM EDT | 2022-01-21 | 168.45 | 136.95 | 138.65 | 0.00 | - | 1 | 64 | 34.57% |
| NFLX220318P00650000 | 2021-03-08 4:45PM EDT | 2022-03-18 | 183.00 | 142.95 | 148.50 | 0.00 | - | 5 | 6 | 36.69% |
| NFLX220617P00650000 | 2021-03-26 9:56AM EDT | 2022-06-17 | 176.56 | 150.25 | 152.45 | 0.00 | - | 12 | 18 | 34.36% |
| NFLX230120P00650000 | 2021-03-22 3:30PM EDT | 2023-01-20 | 182.90 | 169.95 | 172.80 | 0.00 | - | 26 | 125 | 35.28% |
© 2021 Verizon Media. All rights reserved.
