Singapore markets closed
Straits Times Index
3,138.81-0.16(-0.01%)S&P 500
4,422.30+10.51(+0.24%)Dow
35,144.31+82.76(+0.24%)Nasdaq
14,840.71+3.72(+0.03%)BTC-USD
38,293.54+222.81(+0.59%)CMC Crypto 200
909.33-6.16(-0.67%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
516.49+1.08 (+0.21%)
At close: 4:00PM EDT
516.75 +0.26 (0.05%)
Pre-market: 09:18AM EDT
Pre-market: 09:18AM EDT
Strike:555.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210730C00555000 | 2021-07-26 3:25PM EDT | 2021-07-30 | 0.14 | 0.00 | 0.00 | 0.00 | - | 334 | 649 | 12.50% |
| NFLX210806C00555000 | 2021-07-26 3:54PM EDT | 2021-08-06 | 0.77 | 0.00 | 0.00 | 0.00 | - | 31 | 209 | 6.25% |
| NFLX210813C00555000 | 2021-07-26 3:40PM EDT | 2021-08-13 | 1.49 | 0.00 | 0.00 | 0.00 | - | 25 | 89 | 6.25% |
| NFLX210820C00555000 | 2021-07-26 3:26PM EDT | 2021-08-20 | 2.46 | 0.00 | 0.00 | 0.00 | - | 168 | 482 | 6.25% |
| NFLX210827C00555000 | 2021-07-26 3:34PM EDT | 2021-08-27 | 3.50 | 0.00 | 0.00 | 0.00 | - | 431 | 552 | 6.25% |
| NFLX210903C00555000 | 2021-07-26 12:33PM EDT | 2021-09-03 | 4.17 | 0.00 | 0.00 | 0.00 | - | 30 | 218 | 6.25% |
| NFLX210917C00555000 | 2021-07-26 3:36PM EDT | 2021-09-17 | 6.75 | 0.00 | 0.00 | 0.00 | - | 16 | 461 | 3.13% |
| NFLX211217C00555000 | 2021-07-26 2:32PM EDT | 2021-12-17 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 3.13% |
| NFLX220318C00555000 | 2021-07-23 3:15PM EDT | 2022-03-18 | 33.53 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 1.56% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210730P00555000 | 2021-07-26 1:07PM EDT | 2021-07-30 | 36.80 | 0.00 | 0.00 | 0.00 | - | 15 | 67 | 0.00% |
| NFLX210806P00555000 | 2021-07-26 9:38AM EDT | 2021-08-06 | 42.43 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 0.00% |
| NFLX210813P00555000 | 2021-07-23 9:30AM EDT | 2021-08-13 | 45.17 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| NFLX210820P00555000 | 2021-07-22 11:17AM EDT | 2021-08-20 | 48.45 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 0.00% |
| NFLX210917P00555000 | 2021-07-23 1:51PM EDT | 2021-09-17 | 46.42 | 0.00 | 0.00 | 0.00 | - | 10 | 260 | 0.00% |
| NFLX211217P00555000 | 2021-07-21 1:21PM EDT | 2021-12-17 | 66.50 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| NFLX220318P00555000 | 2021-07-19 3:00PM EDT | 2022-03-18 | 71.20 | 0.00 | 0.00 | 0.00 | - | - | 40 | 0.00% |
© 2021 Verizon Media. All rights reserved.
