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:515.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210625C00515000 | 2021-06-18 3:59PM EDT | 2021-06-25 | 2.40 | 2.40 | 2.50 | +0.51 | +26.98% | 3,147 | 717 | 27.03% |
| NFLX210702C00515000 | 2021-06-18 3:49PM EDT | 2021-07-02 | 4.55 | 4.10 | 4.70 | +1.00 | +28.17% | 463 | 133 | 25.93% |
| NFLX210709C00515000 | 2021-06-18 2:29PM EDT | 2021-07-09 | 6.72 | 6.00 | 6.35 | +1.84 | +37.70% | 21 | 80 | 25.03% |
| NFLX210716C00515000 | 2021-06-18 3:58PM EDT | 2021-07-16 | 8.00 | 7.60 | 8.10 | +1.60 | +25.00% | 489 | 1,720 | 25.10% |
| NFLX210723C00515000 | 2021-06-18 3:22PM EDT | 2021-07-23 | 17.30 | 15.80 | 16.70 | +2.06 | +13.52% | 56 | 376 | 36.87% |
| NFLX210730C00515000 | 2021-06-17 11:01AM EDT | 2021-07-30 | 17.66 | 16.75 | 17.90 | +2.31 | +15.05% | 10 | 81 | 35.46% |
| NFLX210820C00515000 | 2021-06-18 2:55PM EDT | 2021-08-20 | 19.64 | 19.90 | 20.40 | +0.99 | +5.31% | 121 | 138 | 32.00% |
| NFLX210917C00515000 | 2021-06-18 3:57PM EDT | 2021-09-17 | 24.53 | 23.80 | 24.25 | +1.80 | +7.92% | 71 | 769 | 30.51% |
| NFLX211217C00515000 | 2021-06-18 2:59PM EDT | 2021-12-17 | 38.60 | 37.75 | 39.05 | +1.20 | +3.21% | 3 | 55 | 32.08% |
| NFLX230120C00515000 | 2021-06-16 9:47AM EDT | 2023-01-20 | 77.90 | 78.80 | 81.55 | 0.00 | - | 1 | 98 | 34.88% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210625P00515000 | 2021-06-18 3:01PM EDT | 2021-06-25 | 15.85 | 14.35 | 17.40 | +0.05 | +0.32% | 9 | 60 | 30.10% |
| NFLX210702P00515000 | 2021-06-18 3:31PM EDT | 2021-07-02 | 18.70 | 17.45 | 19.45 | +0.84 | +4.70% | 27 | 31 | 27.45% |
| NFLX210709P00515000 | 2021-06-18 11:48AM EDT | 2021-07-09 | 19.81 | 19.05 | 20.95 | -0.88 | -4.25% | 6 | 26 | 25.89% |
| NFLX210716P00515000 | 2021-06-18 2:43PM EDT | 2021-07-16 | 21.05 | 21.10 | 22.80 | -1.37 | -6.11% | 30 | 285 | 26.02% |
| NFLX210723P00515000 | 2021-06-16 1:37PM EDT | 2021-07-23 | 30.75 | 29.10 | 31.15 | -3.35 | -9.82% | 3 | 11 | 37.24% |
| NFLX210820P00515000 | 2021-06-18 1:24PM EDT | 2021-08-20 | 32.72 | 33.80 | 34.25 | -1.28 | -3.76% | 19 | 122 | 31.55% |
| NFLX210917P00515000 | 2021-06-18 3:52PM EDT | 2021-09-17 | 37.55 | 37.35 | 38.00 | -1.45 | -3.72% | 16 | 624 | 30.04% |
| NFLX211217P00515000 | 2021-06-17 2:56PM EDT | 2021-12-17 | 51.20 | 50.40 | 52.25 | 0.00 | - | 3 | 46 | 31.37% |
| NFLX230120P00515000 | 2021-06-04 2:07PM EDT | 2023-01-20 | 91.50 | 87.00 | 90.15 | 0.00 | - | 2 | 83 | 32.66% |
© 2021 Verizon Media. All rights reserved.
