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:485.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210625C00485000 | 2021-06-18 12:55PM EDT | 2021-06-25 | 20.25 | 17.20 | 19.20 | +4.35 | +27.36% | 26 | 184 | 33.99% |
| NFLX210702C00485000 | 2021-06-18 2:55PM EDT | 2021-07-02 | 20.95 | 18.90 | 22.20 | +1.51 | +7.77% | 13 | 66 | 33.24% |
| NFLX210709C00485000 | 2021-06-18 12:57PM EDT | 2021-07-09 | 22.93 | 19.90 | 23.00 | +3.33 | +16.99% | 3 | 220 | 29.04% |
| NFLX210716C00485000 | 2021-06-18 2:16PM EDT | 2021-07-16 | 23.00 | 22.90 | 23.75 | +0.50 | +2.22% | 13 | 527 | 26.67% |
| NFLX210723C00485000 | 2021-06-18 11:14AM EDT | 2021-07-23 | 31.66 | 30.35 | 31.85 | +1.86 | +6.24% | 1 | 32 | 37.98% |
| NFLX210730C00485000 | 2021-06-14 12:04PM EDT | 2021-07-30 | 30.35 | 31.55 | 33.15 | 0.00 | - | 3 | 15 | 36.69% |
| NFLX210820C00485000 | 2021-06-18 3:28PM EDT | 2021-08-20 | 35.60 | 34.70 | 35.25 | +2.10 | +6.27% | 16 | 408 | 32.61% |
| NFLX210917C00485000 | 2021-06-16 3:26PM EDT | 2021-09-17 | 39.45 | 38.35 | 39.35 | +5.40 | +15.86% | 5 | 405 | 31.42% |
| NFLX211217C00485000 | 2021-06-17 12:19PM EDT | 2021-12-17 | 52.50 | 52.55 | 53.85 | +1.64 | +3.22% | 1 | 35 | 32.86% |
| NFLX230120C00485000 | 2021-06-16 2:00PM EDT | 2023-01-20 | 89.89 | 91.95 | 95.30 | 0.00 | - | 2 | 158 | 35.43% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210625P00485000 | 2021-06-18 3:59PM EDT | 2021-06-25 | 2.11 | 1.69 | 2.41 | -0.04 | -1.86% | 548 | 771 | 29.09% |
| NFLX210702P00485000 | 2021-06-18 3:37PM EDT | 2021-07-02 | 4.00 | 3.60 | 4.50 | +0.03 | +0.76% | 145 | 334 | 27.44% |
| NFLX210709P00485000 | 2021-06-18 3:01PM EDT | 2021-07-09 | 5.05 | 4.90 | 5.65 | -0.40 | -7.34% | 29 | 133 | 25.26% |
| NFLX210716P00485000 | 2021-06-18 3:37PM EDT | 2021-07-16 | 7.55 | 7.15 | 7.40 | +0.72 | +10.54% | 274 | 1,007 | 25.50% |
| NFLX210723P00485000 | 2021-06-18 3:32PM EDT | 2021-07-23 | 14.78 | 14.10 | 15.25 | +0.22 | +1.51% | 50 | 112 | 36.57% |
| NFLX210730P00485000 | 2021-06-18 2:05PM EDT | 2021-07-30 | 15.31 | 15.80 | 16.35 | -0.34 | -2.17% | 2 | 82 | 35.10% |
| NFLX210820P00485000 | 2021-06-18 3:38PM EDT | 2021-08-20 | 18.94 | 18.65 | 19.10 | +0.79 | +4.35% | 27 | 461 | 32.14% |
| NFLX210917P00485000 | 2021-06-18 3:30PM EDT | 2021-09-17 | 22.34 | 22.25 | 22.75 | -0.17 | -0.76% | 119 | 360 | 30.57% |
| NFLX211217P00485000 | 2021-06-18 3:12PM EDT | 2021-12-17 | 35.45 | 35.05 | 36.45 | -0.05 | -0.14% | 34 | 281 | 31.68% |
| NFLX230120P00485000 | 2021-06-17 2:28PM EDT | 2023-01-20 | 72.35 | 70.80 | 73.70 | 0.00 | - | 2 | 348 | 33.05% |
© 2021 Verizon Media. All rights reserved.
