Singapore markets open in 4 hours 21 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
540.88 +0.85 (0.16%)
After hours: 4:39PM EDT
Strike:820.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416C00820000 | 2021-04-05 9:53AM EDT | 2021-04-16 | 0.03 | 0.00 | 0.25 | 0.00 | - | 12 | 19 | 173.05% |
| NFLX210430C00820000 | 2021-04-12 2:10PM EDT | 2021-04-30 | 0.16 | 0.00 | 0.20 | 0.00 | - | - | 2 | 71.09% |
| NFLX210521C00820000 | 2021-04-06 9:46AM EDT | 2021-05-21 | 0.40 | 0.10 | 0.37 | 0.00 | - | 12 | 24 | 52.10% |
| NFLX210618C00820000 | 2021-03-30 2:55PM EDT | 2021-06-18 | 0.50 | 0.40 | 0.68 | 0.00 | - | 6 | 155 | 45.28% |
| NFLX210716C00820000 | 2021-04-08 12:07PM EDT | 2021-07-16 | 1.18 | 0.91 | 1.21 | 0.00 | - | 1 | 142 | 41.35% |
| NFLX210917C00820000 | 2021-04-09 3:40PM EDT | 2021-09-17 | 3.40 | 2.52 | 2.78 | 0.00 | - | 1 | 62 | 36.98% |
| NFLX220121C00820000 | 2021-04-13 2:29PM EDT | 2022-01-21 | 10.25 | 8.55 | 9.15 | 0.00 | - | 1 | 62 | 35.98% |
| NFLX220318C00820000 | 2021-04-14 2:09PM EDT | 2022-03-18 | 11.97 | 11.30 | 12.00 | -1.78 | -12.95% | 70 | 374 | 35.40% |
| NFLX220617C00820000 | 2021-04-13 2:06PM EDT | 2022-06-17 | 20.11 | 17.45 | 18.35 | 0.00 | - | 110 | 312 | 35.76% |
| NFLX230120C00820000 | 2021-04-08 12:53PM EDT | 2023-01-20 | 34.70 | 33.40 | 35.75 | 0.00 | - | 18 | 44 | 37.08% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416P00820000 | 2021-04-05 10:14AM EDT | 2021-04-16 | 285.20 | 278.25 | 282.55 | 0.00 | - | - | 0 | 199.12% |
| NFLX210618P00820000 | 2021-01-26 1:00PM EDT | 2021-06-18 | 258.05 | 280.75 | 284.55 | 0.00 | - | 1 | 5 | 56.65% |
| NFLX210716P00820000 | 2021-01-21 10:43AM EDT | 2021-07-16 | 249.85 | 281.80 | 284.85 | 0.00 | - | 1 | 19 | 53.68% |
| NFLX210917P00820000 | 2020-12-15 12:06PM EDT | 2021-09-17 | 311.50 | 324.10 | 326.10 | 0.00 | - | 2 | 8 | 83.02% |
| NFLX220121P00820000 | 2021-03-31 10:13AM EDT | 2022-01-21 | 304.31 | 285.10 | 287.45 | 0.00 | - | 1 | 36 | 34.23% |
| NFLX220318P00820000 | 2021-04-06 3:21PM EDT | 2022-03-18 | 281.43 | 287.40 | 289.75 | 0.00 | - | - | 8 | 33.52% |
| NFLX220617P00820000 | 2021-04-08 1:00PM EDT | 2022-06-17 | 281.00 | 291.60 | 294.65 | 0.00 | - | 6 | 27 | 33.40% |
| NFLX230120P00820000 | 2021-04-09 10:58AM EDT | 2023-01-20 | 298.50 | 304.35 | 308.35 | 0.00 | - | 2 | 4 | 33.97% |
© 2021 Verizon Media. All rights reserved.
