Singapore markets close in 7 hours 36 minutes
Straits Times Index
3,161.35+8.21(+0.26%)Nikkei
29,403.29+241.49(+0.83%)Hang Seng
28,842.130.00(0.00%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
499.89+11.12 (+2.28%)
At close: 4:00PM EDT
500.45 +0.56 (0.11%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:545.00
Callsfor18 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210618C00545000 | 2021-06-14 3:45PM EDT | 2021-06-18 | 0.20 | 0.20 | 0.26 | +0.01 | +5.26% | 234 | 857 | 43.36% |
| NFLX210625C00545000 | 2021-06-14 3:40PM EDT | 2021-06-25 | 0.51 | 0.39 | 0.68 | +0.13 | +34.21% | 62 | 213 | 31.35% |
| NFLX210702C00545000 | 2021-06-14 3:44PM EDT | 2021-07-02 | 0.87 | 0.79 | 1.02 | +0.17 | +24.29% | 71 | 201 | 26.83% |
| NFLX210709C00545000 | 2021-06-14 12:51PM EDT | 2021-07-09 | 1.45 | 1.19 | 1.38 | +0.61 | +72.62% | 6 | 112 | 24.52% |
| NFLX210716C00545000 | 2021-06-14 2:53PM EDT | 2021-07-16 | 2.99 | 2.77 | 3.05 | +0.84 | +39.07% | 93 | 370 | 27.22% |
| NFLX210723C00545000 | 2021-06-14 11:48AM EDT | 2021-07-23 | 7.40 | 6.95 | 7.35 | +2.20 | +42.31% | 2 | 301 | 34.20% |
| NFLX210730C00545000 | 2021-06-14 1:03PM EDT | 2021-07-30 | 8.23 | 7.55 | 8.35 | +2.31 | +39.02% | 17 | 1 | 33.29% |
| NFLX210820C00545000 | 2021-06-14 2:04PM EDT | 2021-08-20 | 10.65 | 9.85 | 10.45 | +3.00 | +39.22% | 42 | 82 | 30.58% |
| NFLX210917C00545000 | 2021-06-14 12:02PM EDT | 2021-09-17 | 13.60 | 12.90 | 13.75 | +3.10 | +29.52% | 6 | 413 | 29.44% |
| NFLX211217C00545000 | 2021-06-11 3:34PM EDT | 2021-12-17 | 22.30 | 25.75 | 26.50 | 0.00 | - | 11 | 39 | 30.68% |
| NFLX230120C00545000 | 2021-05-06 1:19PM EDT | 2023-01-20 | 70.45 | 65.55 | 70.75 | 0.00 | - | 17 | 47 | 34.99% |
Putsfor18 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210618P00545000 | 2021-06-14 3:20PM EDT | 2021-06-18 | 43.79 | 44.85 | 46.60 | -12.01 | -21.52% | 2 | 318 | 50.93% |
| NFLX210625P00545000 | 2021-06-09 3:10PM EDT | 2021-06-25 | 55.93 | 44.20 | 47.05 | 0.00 | - | 1 | 20 | 40.52% |
| NFLX210702P00545000 | 2021-06-14 12:03PM EDT | 2021-07-02 | 44.43 | 45.55 | 47.35 | -12.40 | -21.82% | 1 | 31 | 33.01% |
| NFLX210709P00545000 | 2021-06-03 3:57PM EDT | 2021-07-09 | 57.40 | 45.15 | 47.70 | 0.00 | - | 1 | 1 | 29.27% |
| NFLX210716P00545000 | 2021-06-14 12:55PM EDT | 2021-07-16 | 46.49 | 46.30 | 48.75 | -9.16 | -16.46% | 21 | 16 | 28.88% |
| NFLX210820P00545000 | 2021-06-14 12:55PM EDT | 2021-08-20 | 53.55 | 54.25 | 55.10 | -9.40 | -14.93% | 7 | 7 | 29.95% |
| NFLX210917P00545000 | 2021-06-14 11:45AM EDT | 2021-09-17 | 56.35 | 57.00 | 58.45 | -9.25 | -14.10% | 1 | 158 | 29.00% |
| NFLX211217P00545000 | 2021-05-28 1:13PM EDT | 2021-12-17 | 67.70 | 69.05 | 70.70 | 0.00 | - | 2 | 39 | 30.04% |
| NFLX230120P00545000 | 2021-05-03 12:46PM EDT | 2023-01-20 | 109.35 | 107.30 | 110.50 | 0.00 | - | 6 | 14 | 32.90% |
© 2021 Verizon Media. All rights reserved.
