Singapore markets closed
Straits Times Index
3,013.85-0.93(-0.03%)Nikkei
28,864.32-65.79(-0.23%)Hang Seng
29,098.29-138.50(-0.47%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
510.77-0.52 (-0.10%)
As of 1:01PM EST. Market open.
Callsfor16 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210716C00240000 | 2021-03-02 3:21PM EST | 240.00 | 313.35 | 268.00 | 272.20 | 0.00 | - | 1 | 0 | 64.94% |
| NFLX210716C00250000 | 2020-10-01 2:43PM EST | 250.00 | 282.65 | 229.60 | 234.35 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX210716C00260000 | 2020-10-06 1:28PM EST | 260.00 | 263.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NFLX210716C00270000 | 2020-10-04 11:11PM EST | 270.00 | 247.05 | 231.50 | 233.95 | 0.00 | - | - | 1 | 0.00% |
| NFLX210716C00280000 | 2021-02-08 11:37AM EST | 280.00 | 270.80 | 233.00 | 236.85 | 0.00 | - | 1 | 0 | 65.35% |
| NFLX210716C00290000 | 2021-03-04 3:29PM EST | 290.00 | 227.05 | 223.05 | 226.90 | 0.00 | - | 1 | 2 | 62.27% |
| NFLX210716C00300000 | 2021-02-02 3:50PM EST | 300.00 | 253.25 | 213.65 | 217.30 | 0.00 | - | 1 | 0 | 60.70% |
| NFLX210716C00310000 | 2020-11-05 2:50PM EST | 310.00 | 216.60 | 194.05 | 196.35 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX210716C00320000 | 2020-10-02 1:44PM EST | 320.00 | 204.50 | 169.00 | 173.00 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX210716C00330000 | 2021-01-28 9:52AM EST | 330.00 | 216.45 | 211.05 | 215.60 | 0.00 | - | 2 | 6 | 98.82% |
| NFLX210716C00340000 | 2020-10-04 11:11PM EST | 340.00 | 188.45 | 170.50 | 172.45 | 0.00 | - | - | 1 | 38.89% |
| NFLX210716C00350000 | 2021-01-20 9:34AM EST | 350.00 | 220.88 | 195.90 | 198.90 | 0.00 | - | 2 | 23 | 95.10% |
| NFLX210716C00360000 | 2021-03-03 12:30PM EST | 360.00 | 166.34 | 157.50 | 161.10 | 0.00 | - | 2 | 6 | 51.11% |
| NFLX210716C00380000 | 2020-10-30 9:13AM EST | 380.00 | 136.45 | 128.40 | 130.15 | 0.00 | - | 3 | 7 | 0.00% |
| NFLX210716C00390000 | 2021-03-01 1:07PM EST | 390.00 | 166.87 | 131.75 | 135.85 | 0.00 | - | 1 | 18 | 51.86% |
| NFLX210716C00400000 | 2021-02-08 1:50PM EST | 400.00 | 157.95 | 124.30 | 128.20 | 0.00 | - | 1 | 74 | 51.61% |
| NFLX210716C00410000 | 2021-01-27 9:30AM EST | 410.00 | 153.37 | 139.75 | 143.40 | 0.00 | - | 50 | 62 | 74.11% |
| NFLX210716C00420000 | 2021-02-25 3:32PM EST | 420.00 | 135.30 | 108.40 | 111.60 | 0.00 | - | 13 | 105 | 48.89% |
| NFLX210716C00430000 | 2021-02-24 11:45AM EST | 430.00 | 136.96 | 100.40 | 104.00 | 0.00 | - | 1 | 100 | 48.06% |
| NFLX210716C00440000 | 2021-02-23 11:21AM EST | 440.00 | 101.75 | 92.95 | 97.40 | 0.00 | - | 1 | 53 | 48.04% |
| NFLX210716C00450000 | 2021-03-03 12:50PM EST | 450.00 | 100.00 | 86.40 | 89.30 | 0.00 | - | 1 | 0 | 46.29% |
| NFLX210716C00460000 | 2021-02-16 11:43AM EST | 460.00 | 87.50 | 81.30 | 82.65 | 0.00 | - | 1 | 31 | 45.76% |
| NFLX210716C00470000 | 2021-02-16 2:57PM EST | 470.00 | 78.30 | 74.50 | 76.05 | 0.00 | - | 1 | 98 | 45.04% |
| NFLX210716C00480000 | 2021-03-04 1:48PM EST | 480.00 | 68.15 | 68.40 | 70.00 | 0.00 | - | 2 | 0 | 44.58% |
| NFLX210716C00490000 | 2021-03-03 3:04PM EST | 490.00 | 69.35 | 63.00 | 64.50 | 0.00 | - | 15 | 50 | 44.34% |
| NFLX210716C00500000 | 2021-03-05 12:36PM EST | 500.00 | 56.50 | 57.30 | 58.80 | +0.75 | +1.35% | 7 | 2,036 | 43.71% |
| NFLX210716C00510000 | 2021-03-05 11:40AM EST | 510.00 | 50.43 | 52.30 | 53.85 | -0.27 | -0.53% | 2 | 252 | 43.46% |
| NFLX210716C00520000 | 2021-03-05 11:54AM EST | 520.00 | 44.00 | 47.70 | 49.10 | -4.42 | -9.13% | 2 | 0 | 43.13% |
| NFLX210716C00530000 | 2021-03-05 11:52AM EST | 530.00 | 40.39 | 43.25 | 44.55 | -1.78 | -4.22% | 9 | 0 | 42.75% |
| NFLX210716C00540000 | 2021-03-05 11:54AM EST | 540.00 | 35.90 | 39.05 | 40.35 | -2.60 | -6.75% | 20 | 0 | 42.41% |
| NFLX210716C00560000 | 2021-03-05 11:40AM EST | 560.00 | 30.43 | 31.75 | 32.85 | -6.97 | -18.64% | 5 | 920 | 41.81% |
| NFLX210716C00580000 | 2021-03-05 12:46PM EST | 580.00 | 25.75 | 25.60 | 26.05 | -0.93 | -3.49% | 226 | 0 | 40.90% |
| NFLX210716C00590000 | 2021-03-04 3:19PM EST | 590.00 | 23.40 | 22.85 | 24.15 | 0.00 | - | 4 | 0 | 41.45% |
| NFLX210716C00600000 | 2021-03-05 12:23PM EST | 600.00 | 19.45 | 20.40 | 21.55 | -1.81 | -8.51% | 20 | 712 | 41.19% |
| NFLX210716C00610000 | 2021-03-02 1:46PM EST | 610.00 | 15.84 | 18.30 | 19.20 | -3.21 | -16.85% | 1 | 459 | 40.96% |
| NFLX210716C00620000 | 2021-03-05 12:23PM EST | 620.00 | 15.55 | 16.45 | 17.20 | -1.47 | -8.64% | 18 | 317 | 40.87% |
| NFLX210716C00630000 | 2021-03-05 12:22PM EST | 630.00 | 13.75 | 14.35 | 15.45 | -2.40 | -14.86% | 5 | 66 | 40.86% |
| NFLX210716C00640000 | 2021-03-04 3:11PM EST | 640.00 | 13.60 | 13.05 | 13.85 | 0.00 | - | 1 | 0 | 40.84% |
| NFLX210716C00650000 | 2021-03-05 12:44PM EST | 650.00 | 11.95 | 11.70 | 12.35 | -0.22 | -1.81% | 504 | 600 | 40.76% |
| NFLX210716C00660000 | 2021-03-05 10:59AM EST | 660.00 | 10.30 | 10.40 | 11.10 | -0.50 | -4.63% | 2 | 0 | 40.81% |
| NFLX210716C00680000 | 2021-03-05 9:46AM EST | 680.00 | 7.62 | 8.25 | 9.05 | -1.83 | -19.37% | 1 | 108 | 41.05% |
| NFLX210716C00700000 | 2021-03-05 10:11AM EST | 700.00 | 5.51 | 6.60 | 7.10 | -1.29 | -18.97% | 11 | 0 | 40.86% |
| NFLX210716C00720000 | 2021-03-04 1:39PM EST | 720.00 | 5.85 | 5.25 | 5.70 | 0.00 | - | 5 | 0 | 40.97% |
| NFLX210716C00740000 | 2021-03-04 11:07AM EST | 740.00 | 3.55 | 4.20 | 4.65 | -0.65 | -15.48% | 10 | 46 | 41.25% |
| NFLX210716C00760000 | 2021-03-03 3:19PM EST | 760.00 | 4.05 | 3.45 | 3.80 | 0.00 | - | 3 | 0 | 41.52% |
| NFLX210716C00780000 | 2021-03-01 1:03PM EST | 780.00 | 3.50 | 2.95 | 3.15 | 0.00 | - | 1 | 32 | 41.90% |
| NFLX210716C00800000 | 2021-03-05 11:50AM EST | 800.00 | 2.35 | 2.14 | 2.72 | -0.20 | -7.84% | 8 | 267 | 42.57% |
| NFLX210716C00820000 | 2021-03-03 9:49AM EST | 820.00 | 2.06 | 1.69 | 2.19 | 0.00 | - | 1 | 138 | 42.65% |
| NFLX210716C00840000 | 2021-03-02 10:34AM EST | 840.00 | 3.05 | 1.52 | 1.87 | 0.00 | - | 1 | 0 | 43.16% |
| NFLX210716C00860000 | 2021-03-04 11:15AM EST | 860.00 | 1.28 | 1.18 | 1.65 | -0.44 | -25.58% | 3 | 0 | 43.86% |
Putsfor16 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210716P00240000 | 2021-02-01 1:20PM EST | 240.00 | 1.17 | 0.91 | 1.41 | 0.00 | - | 2 | 75 | 62.79% |
| NFLX210716P00250000 | 2021-02-25 3:50PM EST | 250.00 | 1.07 | 1.12 | 1.45 | 0.00 | - | 3 | 0 | 60.72% |
| NFLX210716P00260000 | 2020-12-21 9:51AM EST | 260.00 | 2.38 | 0.55 | 1.29 | 0.00 | - | 5 | 11 | 54.72% |
| NFLX210716P00270000 | 2021-02-18 11:27AM EST | 270.00 | 1.68 | 1.73 | 2.21 | +0.18 | +12.00% | 2 | 0 | 59.09% |
| NFLX210716P00280000 | 2021-02-12 12:36PM EST | 280.00 | 1.71 | 2.09 | 2.51 | 0.00 | - | 4 | 0 | 57.80% |
| NFLX210716P00290000 | 2021-03-03 10:37AM EST | 290.00 | 1.91 | 2.30 | 2.90 | 0.00 | - | 1 | 43 | 56.21% |
| NFLX210716P00300000 | 2021-02-19 11:30AM EST | 300.00 | 2.20 | 2.86 | 3.30 | 0.00 | - | 2 | 0 | 55.22% |
| NFLX210716P00310000 | 2021-01-12 11:00AM EST | 310.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| NFLX210716P00320000 | 2021-03-04 2:26PM EST | 320.00 | 3.82 | 3.90 | 4.25 | 0.00 | - | 1 | 34 | 52.73% |
| NFLX210716P00330000 | 2021-02-17 12:38PM EST | 330.00 | 4.25 | 4.55 | 5.00 | +0.65 | +18.06% | 1 | 363 | 51.82% |
| NFLX210716P00340000 | 2021-03-05 12:29PM EST | 340.00 | 5.95 | 5.20 | 5.60 | +1.50 | +33.71% | 11 | 121 | 50.50% |
| NFLX210716P00350000 | 2021-03-05 11:28AM EST | 350.00 | 7.60 | 6.15 | 6.60 | +2.10 | +38.18% | 11 | 0 | 50.30% |
| NFLX210716P00360000 | 2021-02-24 1:31PM EST | 360.00 | 5.55 | 7.10 | 7.60 | 0.00 | - | 6 | 0 | 49.37% |
| NFLX210716P00370000 | 2021-03-05 11:19AM EST | 370.00 | 9.90 | 8.25 | 8.95 | +2.40 | +32.00% | 20 | 0 | 48.85% |
| NFLX210716P00380000 | 2021-03-04 2:56PM EST | 380.00 | 9.80 | 9.55 | 10.20 | +0.95 | +10.73% | 7 | 214 | 47.90% |
| NFLX210716P00390000 | 2021-03-04 2:11PM EST | 390.00 | 10.90 | 11.25 | 11.65 | 0.00 | - | 54 | 0 | 47.05% |
| NFLX210716P00400000 | 2021-03-04 9:46AM EST | 400.00 | 15.25 | 12.90 | 13.40 | +2.45 | +19.14% | 1 | 307 | 46.39% |
| NFLX210716P00410000 | 2021-03-04 10:42AM EST | 410.00 | 17.54 | 14.70 | 15.25 | +2.77 | +18.75% | 14 | 260 | 45.62% |
| NFLX210716P00420000 | 2021-03-05 11:41AM EST | 420.00 | 19.15 | 16.80 | 17.45 | +5.70 | +42.38% | 27 | 0 | 45.04% |
| NFLX210716P00430000 | 2021-02-26 1:11PM EST | 430.00 | 21.49 | 19.25 | 19.75 | +4.74 | +28.30% | 22 | 104 | 44.32% |
| NFLX210716P00440000 | 2021-03-03 12:28PM EST | 440.00 | 22.62 | 21.95 | 22.60 | 0.00 | - | 14 | 136 | 43.95% |
| NFLX210716P00450000 | 2021-03-05 12:41PM EST | 450.00 | 26.20 | 24.85 | 25.60 | +2.00 | +8.26% | 2 | 1,005 | 43.46% |
| NFLX210716P00460000 | 2021-03-03 1:06PM EST | 460.00 | 31.00 | 27.85 | 28.85 | +1.88 | +6.46% | 1 | 372 | 42.95% |
| NFLX210716P00470000 | 2021-03-04 12:26PM EST | 470.00 | 35.15 | 31.80 | 32.45 | +4.95 | +16.39% | 1 | 1,804 | 42.52% |
| NFLX210716P00480000 | 2021-03-05 12:46PM EST | 480.00 | 35.95 | 35.65 | 36.25 | +1.65 | +4.81% | 211 | 224 | 42.00% |
| NFLX210716P00490000 | 2021-03-04 12:03PM EST | 490.00 | 43.27 | 39.85 | 40.75 | +4.76 | +12.36% | 5 | 0 | 41.84% |
| NFLX210716P00500000 | 2021-03-04 2:02PM EST | 500.00 | 45.81 | 44.35 | 45.15 | +3.28 | +7.71% | 22 | 386 | 41.33% |
| NFLX210716P00510000 | 2021-03-04 2:48PM EST | 510.00 | 47.24 | 48.85 | 50.05 | 0.00 | - | 1 | 0 | 40.99% |
| NFLX210716P00520000 | 2021-03-04 3:44PM EST | 520.00 | 56.50 | 54.25 | 55.25 | +2.35 | +4.34% | 1 | 425 | 40.65% |
| NFLX210716P00530000 | 2021-03-04 3:42PM EST | 530.00 | 59.75 | 59.50 | 60.95 | 0.00 | - | 12 | 0 | 40.46% |
| NFLX210716P00540000 | 2021-03-04 2:58PM EST | 540.00 | 62.65 | 65.80 | 66.70 | 0.00 | - | 9 | 100 | 40.08% |
| NFLX210716P00560000 | 2021-03-01 2:36PM EST | 560.00 | 57.80 | 78.35 | 79.70 | 0.00 | - | 55 | 230 | 39.83% |
| NFLX210716P00580000 | 2021-03-01 12:49PM EST | 580.00 | 97.75 | 91.95 | 93.20 | +27.50 | +39.15% | 2 | 115 | 39.09% |
| NFLX210716P00590000 | 2021-02-24 12:51PM EST | 590.00 | 77.93 | 100.05 | 101.45 | 0.00 | - | 40 | 0 | 39.73% |
| NFLX210716P00600000 | 2021-03-02 3:09PM EST | 600.00 | 80.40 | 106.65 | 108.35 | 0.00 | - | 1 | 0 | 38.93% |
| NFLX210716P00610000 | 2021-02-04 3:28PM EST | 610.00 | 92.69 | 114.75 | 115.90 | 0.00 | - | 110 | 0 | 38.50% |
| NFLX210716P00620000 | 2021-01-20 12:07PM EST | 620.00 | 91.15 | 105.45 | 107.70 | 0.00 | - | 45 | 66 | 0.00% |
| NFLX210716P00630000 | 2021-02-18 12:46PM EST | 630.00 | 111.85 | 130.70 | 135.05 | 0.00 | - | 2 | 0 | 41.27% |
| NFLX210716P00640000 | 2020-12-14 1:40PM EST | 640.00 | 144.95 | 151.40 | 152.95 | 0.00 | - | - | 9 | 50.17% |
| NFLX210716P00650000 | 2021-01-27 11:25AM EST | 650.00 | 132.77 | 127.75 | 130.70 | 0.00 | - | 2 | 41 | 0.00% |
| NFLX210716P00660000 | 2021-01-20 12:07PM EST | 660.00 | 118.90 | 136.25 | 139.15 | 0.00 | - | 23 | 47 | 0.00% |
| NFLX210716P00680000 | 2021-02-16 11:43AM EST | 680.00 | 143.89 | 173.55 | 177.80 | 0.00 | - | 1 | 0 | 40.42% |
| NFLX210716P00700000 | 2021-02-24 1:23PM EST | 700.00 | 161.65 | 194.30 | 197.60 | 0.00 | - | 2 | 18 | 42.81% |
| NFLX210716P00720000 | 2021-02-26 10:14AM EST | 720.00 | 187.90 | 211.75 | 216.20 | 0.00 | - | 2 | 0 | 43.17% |
| NFLX210716P00740000 | 2021-01-20 10:04AM EST | 740.00 | 188.90 | 205.40 | 208.00 | 0.00 | - | 1 | 18 | 0.00% |
| NFLX210716P00760000 | 2021-01-22 9:55AM EST | 760.00 | 200.25 | 224.70 | 227.05 | 0.00 | - | 1 | 21 | 0.00% |
| NFLX210716P00780000 | 2021-01-04 9:51AM EST | 780.00 | 256.10 | 245.00 | 247.50 | 0.00 | - | 2 | 6 | 0.00% |
| NFLX210716P00800000 | 2021-01-19 12:34PM EST | 800.00 | 299.35 | 256.10 | 259.25 | 0.00 | - | 1 | 4 | 0.00% |
| NFLX210716P00820000 | 2021-01-21 9:43AM EST | 820.00 | 249.85 | 281.80 | 284.85 | 0.00 | - | 1 | 19 | 0.00% |
| NFLX210716P00840000 | 2021-01-25 9:46AM EST | 840.00 | 283.55 | 289.60 | 293.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
