Singapore markets open in 5 hours 11 minutes
Straits Times Index
3,179.39-8.51(-0.27%)S&P 500
4,123.19-18.40(-0.44%)Dow
33,715.01+37.74(+0.11%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
539.99-13.74 (-2.48%)
As of 3:49PM EDT. Market open.
Strike:760.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416C00760000 | 2021-04-14 9:38AM EDT | 2021-04-16 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 42 | 115.63% |
| NFLX210423C00760000 | 2021-04-13 1:13PM EDT | 2021-04-23 | 0.15 | 0.08 | 0.14 | 0.00 | - | 3 | 47 | 78.52% |
| NFLX210430C00760000 | 2021-04-09 9:38AM EDT | 2021-04-30 | 0.26 | 0.14 | 0.31 | 0.00 | - | 1 | 2 | 65.23% |
| NFLX210521C00760000 | 2021-03-23 10:09AM EDT | 2021-05-21 | 1.00 | 0.51 | 0.60 | 0.00 | - | 1 | 50 | 49.61% |
| NFLX210618C00760000 | 2021-04-05 9:36AM EDT | 2021-06-18 | 1.02 | 0.93 | 1.12 | 0.00 | - | 2 | 90 | 41.43% |
| NFLX210716C00760000 | 2021-04-12 9:31AM EDT | 2021-07-16 | 2.26 | 1.79 | 2.09 | 0.00 | - | 1 | 63 | 38.75% |
| NFLX210917C00760000 | 2021-04-12 3:18PM EDT | 2021-09-17 | 5.60 | 4.60 | 4.85 | 0.00 | - | 1 | 65 | 35.80% |
| NFLX220121C00760000 | 2021-04-14 10:57AM EDT | 2022-01-21 | 13.90 | 13.75 | 14.20 | -2.15 | -13.40% | 3 | 144 | 35.81% |
| NFLX220318C00760000 | 2021-03-25 2:03PM EDT | 2022-03-18 | 13.20 | 17.55 | 18.35 | 0.00 | - | 21 | 75 | 35.65% |
| NFLX220617C00760000 | 2021-04-07 12:38PM EDT | 2022-06-17 | 24.85 | 25.20 | 26.30 | 0.00 | - | 2 | 145 | 36.14% |
| NFLX230120C00760000 | 2021-03-24 1:42PM EDT | 2023-01-20 | 40.25 | 44.30 | 45.85 | 0.00 | - | 16 | 8 | 37.40% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210618P00760000 | 2021-01-25 10:42AM EDT | 2021-06-18 | 203.90 | 211.95 | 215.05 | 0.00 | - | 1 | 9 | 0.00% |
| NFLX210716P00760000 | 2021-01-22 10:55AM EDT | 2021-07-16 | 200.25 | 224.70 | 227.05 | 0.00 | - | 1 | 21 | 50.77% |
| NFLX220121P00760000 | 2021-03-18 2:52PM EDT | 2022-01-21 | 264.20 | 228.35 | 229.95 | 0.00 | - | 12 | 36 | 32.18% |
| NFLX220318P00760000 | 2021-03-31 9:36AM EDT | 2022-03-18 | 255.14 | 231.60 | 233.00 | 0.00 | - | 1 | 5 | 31.86% |
| NFLX220617P00760000 | 2021-03-09 4:28PM EDT | 2022-06-17 | 271.35 | 227.65 | 229.95 | 0.00 | - | 3 | 15 | 26.13% |
| NFLX230120P00760000 | 2021-01-20 11:03AM EDT | 2023-01-20 | 256.40 | 268.20 | 272.85 | 0.00 | - | 1 | 0 | 40.09% |
© 2021 Verizon Media. All rights reserved.
