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:405.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210625C00405000 | 2021-06-14 11:02AM EDT | 2021-06-25 | 90.25 | 93.50 | 98.25 | 0.00 | - | - | 1 | 63.57% |
| NFLX210716C00405000 | 2021-06-14 9:42AM EDT | 2021-07-16 | 89.00 | 94.75 | 98.10 | 0.00 | - | - | 5 | 53.81% |
| NFLX210917C00405000 | 2021-04-21 10:38AM EDT | 2021-09-17 | 113.40 | 102.40 | 104.10 | 0.00 | - | 4 | 8 | 43.22% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210625P00405000 | 2021-06-18 2:29PM EDT | 2021-06-25 | 0.11 | 0.09 | 0.23 | -0.01 | -8.33% | 14 | 71 | 67.09% |
| NFLX210702P00405000 | 2021-06-16 12:40PM EDT | 2021-07-02 | 0.30 | 0.11 | 0.57 | -0.04 | -11.76% | 2 | 41 | 52.73% |
| NFLX210709P00405000 | 2021-06-01 10:15AM EDT | 2021-07-09 | 1.00 | 0.35 | 0.63 | 0.00 | - | - | 3 | 47.58% |
| NFLX210716P00405000 | 2021-06-17 11:32AM EDT | 2021-07-16 | 0.63 | 0.50 | 0.77 | 0.00 | - | 32 | 85 | 42.70% |
| NFLX210723P00405000 | 2021-06-18 11:03AM EDT | 2021-07-23 | 1.91 | 1.75 | 2.11 | -0.17 | -8.17% | 1 | 17 | 47.02% |
| NFLX210730P00405000 | 2021-06-18 12:51PM EDT | 2021-07-30 | 2.44 | 1.86 | 2.82 | -0.77 | -23.99% | 3 | 52 | 46.07% |
| NFLX210820P00405000 | 2021-06-17 3:01PM EDT | 2021-08-20 | 2.76 | 2.77 | 2.96 | 0.00 | - | 14 | 262 | 38.08% |
| NFLX210917P00405000 | 2021-06-17 3:13PM EDT | 2021-09-17 | 3.90 | 4.00 | 4.45 | 0.00 | - | 6 | 710 | 35.41% |
© 2021 Verizon Media. All rights reserved.
