Singapore markets open in 5 hours 46 minutes
Straits Times Index
3,179.39-8.51(-0.27%)S&P 500
4,126.50-15.09(-0.36%)Dow
33,750.83+73.56(+0.22%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
540.94-12.79 (-2.31%)
As of 3:14PM EDT. Market open.
Strike:740.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416C00740000 | 2021-04-14 10:22AM EDT | 2021-04-16 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 120 | 268 | 110.16% |
| NFLX210423C00740000 | 2021-04-14 2:14PM EDT | 2021-04-23 | 0.20 | 0.14 | 0.20 | -0.07 | -25.93% | 2 | 81 | 76.37% |
| NFLX210507C00740000 | 2021-04-08 1:13PM EDT | 2021-05-07 | 0.33 | 0.41 | 0.53 | 0.00 | - | 1 | 4 | 56.06% |
| NFLX210514C00740000 | 2021-04-14 12:05PM EDT | 2021-05-14 | 0.55 | 0.42 | 0.65 | -0.12 | -17.91% | 1 | 1 | 50.24% |
| NFLX210521C00740000 | 2021-04-09 9:46AM EDT | 2021-05-21 | 0.90 | 0.65 | 0.75 | 0.00 | - | 1 | 28 | 47.71% |
| NFLX210528C00740000 | 2021-04-14 10:12AM EDT | 2021-05-28 | 0.85 | 0.65 | 0.92 | -0.15 | -15.00% | 2 | 3 | 45.26% |
| NFLX210618C00740000 | 2021-04-14 10:16AM EDT | 2021-06-18 | 1.29 | 1.23 | 1.41 | -0.11 | -7.86% | 11 | 137 | 40.16% |
| NFLX210716C00740000 | 2021-04-14 9:36AM EDT | 2021-07-16 | 2.81 | 2.38 | 2.63 | -0.34 | -10.79% | 17 | 58 | 37.90% |
| NFLX210917C00740000 | 2021-04-14 11:29AM EDT | 2021-09-17 | 5.60 | 5.65 | 6.05 | -1.25 | -18.25% | 1 | 92 | 35.50% |
| NFLX220121C00740000 | 2021-04-14 12:38PM EDT | 2022-01-21 | 16.60 | 15.90 | 16.65 | -0.40 | -2.35% | 10 | 127 | 35.77% |
| NFLX220318C00740000 | 2021-04-13 3:07PM EDT | 2022-03-18 | 22.50 | 20.05 | 21.10 | 0.00 | - | 8 | 245 | 35.61% |
| NFLX220617C00740000 | 2021-01-13 3:45PM EDT | 2022-06-17 | 36.00 | 47.45 | 51.45 | 0.00 | - | 5 | 95 | 46.62% |
| NFLX230120C00740000 | 2021-04-08 1:44PM EDT | 2023-01-20 | 50.85 | 48.20 | 50.00 | -0.40 | -0.78% | 1 | 62 | 37.46% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416P00740000 | 2021-03-24 10:17AM EDT | 2021-04-16 | 217.35 | 196.90 | 199.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX210507P00740000 | 2021-04-06 10:11AM EDT | 2021-05-07 | 190.70 | 197.35 | 199.35 | 0.00 | - | - | 1 | 52.69% |
| NFLX210521P00740000 | 2021-04-07 11:58AM EDT | 2021-05-21 | 191.95 | 197.50 | 199.65 | 0.00 | - | - | 1 | 46.12% |
| NFLX210618P00740000 | 2021-01-25 10:42AM EDT | 2021-06-18 | 187.60 | 193.15 | 196.65 | 0.00 | - | 1 | 7 | 0.00% |
| NFLX210716P00740000 | 2021-01-20 11:04AM EDT | 2021-07-16 | 188.90 | 205.40 | 208.00 | 0.00 | - | 1 | 18 | 51.04% |
| NFLX210917P00740000 | 2020-12-24 11:59AM EDT | 2021-09-17 | 239.15 | 193.70 | 196.90 | 0.00 | - | 9 | 9 | 0.00% |
| NFLX220121P00740000 | 2021-02-03 11:56AM EDT | 2022-01-21 | 225.75 | 239.00 | 245.05 | 0.00 | - | 19 | 35 | 52.66% |
| NFLX220318P00740000 | 2021-01-22 4:40PM EDT | 2022-03-18 | 212.85 | 229.10 | 231.75 | 0.00 | - | 2 | 1 | 42.52% |
| NFLX220617P00740000 | 2020-12-17 3:09PM EDT | 2022-06-17 | 248.55 | 269.45 | 272.20 | 0.00 | - | 1 | 9 | 55.71% |
| NFLX230120P00740000 | 2021-02-16 1:42PM EDT | 2023-01-20 | 248.00 | 264.25 | 269.50 | 0.00 | - | 17 | 17 | 44.96% |
© 2021 Verizon Media. All rights reserved.
