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:415.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210709C00415000 | 2021-06-04 10:12AM EDT | 2021-07-09 | 83.40 | 84.10 | 88.80 | 0.00 | - | 1 | 1 | 60.43% |
| NFLX210716C00415000 | 2021-05-17 12:02AM EDT | 2021-07-16 | 79.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX210723C00415000 | 2021-06-14 12:10AM EDT | 2021-07-23 | 79.35 | 86.60 | 89.95 | 0.00 | - | - | 1 | 51.22% |
| NFLX210917C00415000 | 2021-05-27 12:07PM EDT | 2021-09-17 | 94.82 | 89.90 | 92.80 | 0.00 | - | 3 | 22 | 37.45% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210625P00415000 | 2021-06-16 3:11PM EDT | 2021-06-25 | 0.15 | 0.13 | 0.71 | -0.07 | -31.82% | 1 | 262 | 69.43% |
| NFLX210702P00415000 | 2021-06-16 3:39PM EDT | 2021-07-02 | 0.48 | 0.12 | 0.68 | 0.00 | - | 5 | 281 | 53.32% |
| NFLX210709P00415000 | 2021-06-18 11:04AM EDT | 2021-07-09 | 0.54 | 0.44 | 0.73 | -0.04 | -6.90% | 1 | 14 | 44.09% |
| NFLX210716P00415000 | 2021-06-18 1:14PM EDT | 2021-07-16 | 0.77 | 0.63 | 0.89 | +0.07 | +10.00% | 4 | 375 | 39.65% |
| NFLX210723P00415000 | 2021-06-16 11:20AM EDT | 2021-07-23 | 2.25 | 2.22 | 2.59 | 0.00 | - | 6 | 189 | 44.94% |
| NFLX210730P00415000 | 2021-06-17 1:34PM EDT | 2021-07-30 | 3.41 | 0.39 | 4.75 | 0.00 | - | 51 | 120 | 48.58% |
| NFLX210820P00415000 | 2021-06-18 1:35PM EDT | 2021-08-20 | 3.60 | 3.45 | 3.85 | +0.33 | +10.09% | 8 | 216 | 37.29% |
| NFLX210917P00415000 | 2021-06-18 3:50PM EDT | 2021-09-17 | 5.07 | 5.00 | 5.45 | +0.22 | +4.54% | 1 | 230 | 34.45% |
© 2021 Verizon Media. All rights reserved.
