Singapore markets open in 4 hours 54 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
540.02 0.00 (0.00%)
After hours: 4:06PM EDT
Strike:800.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416C00800000 | 2021-04-05 3:39PM EDT | 2021-04-16 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 70 | 125.00% |
| NFLX210430C00800000 | 2021-04-09 1:58PM EDT | 2021-04-30 | 0.24 | 0.06 | 0.23 | 0.00 | - | 94 | 43 | 70.02% |
| NFLX210521C00800000 | 2021-04-12 3:44PM EDT | 2021-05-21 | 0.41 | 0.27 | 0.42 | 0.00 | - | 7 | 56 | 51.81% |
| NFLX210618C00800000 | 2021-04-14 10:53AM EDT | 2021-06-18 | 0.65 | 0.51 | 0.78 | -0.20 | -23.53% | 10 | 858 | 43.90% |
| NFLX210716C00800000 | 2021-04-08 1:20PM EDT | 2021-07-16 | 1.50 | 1.12 | 1.34 | 0.00 | - | 10 | 260 | 40.02% |
| NFLX210917C00800000 | 2021-04-08 10:11AM EDT | 2021-09-17 | 3.50 | 3.05 | 3.20 | 0.00 | - | 1 | 394 | 36.28% |
| NFLX220121C00800000 | 2021-04-14 10:15AM EDT | 2022-01-21 | 10.67 | 10.00 | 10.45 | -1.18 | -9.96% | 3 | 4,429 | 35.78% |
| NFLX220318C00800000 | 2021-04-13 1:16PM EDT | 2022-03-18 | 13.55 | 13.10 | 13.80 | -2.05 | -13.14% | 3 | 413 | 35.44% |
| NFLX220617C00800000 | 2021-04-12 10:54AM EDT | 2022-06-17 | 22.38 | 10.90 | 30.15 | 0.00 | - | 2 | 456 | 41.16% |
| NFLX230120C00800000 | 2021-04-14 9:38AM EDT | 2023-01-20 | 40.80 | 36.40 | 38.80 | +0.05 | +0.12% | 2 | 350 | 37.16% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416P00800000 | 2021-01-21 4:57PM EDT | 2021-04-16 | 223.82 | 257.80 | 262.05 | 0.00 | - | 68 | 34 | 241.50% |
| NFLX210618P00800000 | 2021-04-07 11:48AM EDT | 2021-06-18 | 253.72 | 259.35 | 261.60 | 0.00 | - | 2 | 6 | 49.38% |
| NFLX210716P00800000 | 2021-01-19 1:34PM EDT | 2021-07-16 | 299.35 | 256.10 | 259.25 | 0.00 | - | 1 | 4 | 0.00% |
| NFLX210917P00800000 | 2020-12-07 11:27AM EDT | 2021-09-17 | 298.14 | 298.95 | 300.95 | 0.00 | - | 1 | 4 | 76.44% |
| NFLX220121P00800000 | 2021-03-31 10:13AM EDT | 2022-01-21 | 285.37 | 266.45 | 268.50 | 0.00 | - | 1 | 49 | 33.92% |
| NFLX220318P00800000 | 2021-04-06 1:24PM EDT | 2022-03-18 | 265.32 | 269.05 | 270.35 | 0.00 | - | 2 | 50 | 32.69% |
| NFLX220617P00800000 | 2021-04-14 10:15AM EDT | 2022-06-17 | 270.34 | 270.00 | 276.70 | +5.86 | +2.22% | 4 | 110 | 33.47% |
| NFLX230120P00800000 | 2021-04-12 10:37AM EDT | 2023-01-20 | 278.53 | 287.90 | 290.25 | 0.00 | - | 1 | 98 | 33.66% |
© 2021 Verizon Media. All rights reserved.
