Singapore markets open in 5 hours 8 minutes
Straits Times Index
3,179.39-8.51(-0.27%)S&P 500
4,125.38-16.21(-0.39%)Dow
33,730.47+53.20(+0.16%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
539.92-13.81 (-2.49%)
As of 3:52PM EDT. Market open.
Strike:860.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416C00860000 | 2021-04-09 9:52AM EDT | 2021-04-16 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 190.23% |
| NFLX210618C00860000 | 2021-04-13 9:39AM EDT | 2021-06-18 | 0.53 | 0.32 | 0.51 | 0.00 | - | 10 | 89 | 47.68% |
| NFLX210716C00860000 | 2021-04-13 12:37PM EDT | 2021-07-16 | 0.91 | 0.69 | 0.89 | 0.00 | - | 1 | 169 | 43.12% |
| NFLX210917C00860000 | 2021-04-13 12:58PM EDT | 2021-09-17 | 2.18 | 1.88 | 2.07 | 0.00 | - | 30 | 68 | 38.14% |
| NFLX220121C00860000 | 2021-04-14 1:13PM EDT | 2022-01-21 | 7.10 | 6.70 | 7.10 | -0.55 | -7.19% | 11 | 116 | 36.44% |
| NFLX220318C00860000 | 2021-04-08 3:36PM EDT | 2022-03-18 | 10.05 | 9.05 | 9.55 | 0.00 | - | 1 | 111 | 35.81% |
| NFLX220617C00860000 | 2021-04-09 9:57AM EDT | 2022-06-17 | 14.70 | 14.10 | 15.10 | 0.00 | - | 4 | 360 | 36.06% |
| NFLX230120C00860000 | 2021-04-08 12:45PM EDT | 2023-01-20 | 29.25 | 28.80 | 30.35 | 0.00 | - | 2 | 2 | 36.95% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210416P00860000 | 2021-03-30 3:51PM EDT | 2021-04-16 | 346.50 | 317.90 | 318.60 | 0.00 | - | 2 | 45 | 0.00% |
| NFLX210618P00860000 | 2021-04-12 11:04AM EDT | 2021-06-18 | 306.23 | 317.10 | 319.60 | 0.00 | - | 1 | 240 | 0.00% |
| NFLX210716P00860000 | 2021-04-07 11:50AM EDT | 2021-07-16 | 313.48 | 317.60 | 319.70 | 0.00 | - | - | 0 | 0.00% |
| NFLX210917P00860000 | 2021-04-07 12:28PM EDT | 2021-09-17 | 312.25 | 318.75 | 321.10 | 0.00 | - | 2 | 8 | 34.22% |
| NFLX220121P00860000 | 2021-03-02 1:03PM EDT | 2022-01-21 | 319.90 | 320.00 | 328.65 | 0.00 | - | 1 | 17 | 38.21% |
| NFLX220318P00860000 | 2021-03-18 2:50PM EDT | 2022-03-18 | 357.17 | 323.70 | 326.20 | 0.00 | - | - | 1 | 32.26% |
| NFLX220617P00860000 | 2021-02-01 2:30PM EDT | 2022-06-17 | 338.50 | 356.50 | 363.15 | 0.00 | - | 2 | 19 | 50.31% |
© 2021 Verizon Media. All rights reserved.
