Singapore markets closed
Straits Times Index
3,144.16+5.85(+0.19%)Nikkei
28,964.08-54.25(-0.19%)Hang Seng
28,801.27+242.68(+0.85%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
500.77+2.43 (+0.49%)
At close: 4:00PM EDT
Strike:325.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210716C00325000 | 2021-04-28 12:14PM EDT | 2021-07-16 | 180.80 | 175.25 | 181.90 | 0.00 | - | - | 2 | 99.82% |
| NFLX210820C00325000 | 2021-06-08 11:38AM EDT | 2021-08-20 | 175.04 | 174.50 | 179.00 | +8.34 | +5.00% | 6 | 2 | 54.44% |
| NFLX220121C00325000 | 2021-06-01 10:56AM EDT | 2022-01-21 | 181.85 | 179.70 | 183.05 | 0.00 | - | 1 | 49 | 45.35% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210625P00325000 | 2021-06-18 3:33PM EDT | 2021-06-25 | 0.04 | 0.00 | 0.06 | -0.01 | -20.00% | 1 | 11 | 107.03% |
| NFLX210716P00325000 | 2021-06-18 1:34PM EDT | 2021-07-16 | 0.15 | 0.08 | 0.23 | -0.30 | -66.67% | 35 | 41 | 63.18% |
| NFLX210723P00325000 | 2021-06-08 10:49AM EDT | 2021-07-23 | 0.57 | 0.29 | 0.54 | 0.00 | - | - | 90 | 64.11% |
| NFLX210820P00325000 | 2021-06-03 2:10PM EDT | 2021-08-20 | 1.05 | 0.42 | 1.06 | 0.00 | - | 1 | 1 | 52.06% |
| NFLX220121P00325000 | 2021-06-18 11:51AM EDT | 2022-01-21 | 4.55 | 4.30 | 4.65 | +0.04 | +0.89% | 1 | 1,879 | 40.31% |
© 2021 Verizon Media. All rights reserved.
