Singapore markets open in 41 minutes
Straits Times Index
3,161.22-5.72(-0.18%)S&P 500
4,387.16-8.10(-0.18%)Dow
34,838.16-97.31(-0.28%)Nasdaq
14,681.07+8.39(+0.06%)BTC-USD
38,837.42-1,214.23(-3.03%)CMC Crypto 200
951.29-9.61(-1.00%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
515.15-2.42 (-0.47%)
At close: 4:00PM EDT
514.40 -0.75 (-0.15%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:565.00
Callsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210806C00565000 | 2021-08-02 1:05PM EDT | 2021-08-06 | 0.03 | 0.02 | 0.05 | -0.10 | -76.92% | 89 | 403 | 36.23% |
| NFLX210813C00565000 | 2021-08-02 12:26PM EDT | 2021-08-13 | 0.30 | 0.27 | 0.50 | -0.24 | -44.44% | 19 | 75 | 30.88% |
| NFLX210820C00565000 | 2021-08-02 3:58PM EDT | 2021-08-20 | 0.72 | 0.65 | 0.71 | -0.14 | -16.28% | 67 | 870 | 25.89% |
| NFLX210827C00565000 | 2021-08-02 3:19PM EDT | 2021-08-27 | 1.18 | 1.03 | 1.23 | -0.24 | -16.90% | 76 | 143 | 24.85% |
| NFLX210903C00565000 | 2021-08-02 2:43PM EDT | 2021-09-03 | 1.80 | 1.58 | 1.86 | -0.08 | -4.26% | 36 | 102 | 24.41% |
| NFLX210910C00565000 | 2021-08-02 12:33PM EDT | 2021-09-10 | 2.40 | 2.01 | 2.59 | -0.65 | -21.31% | 1 | 3 | 24.29% |
| NFLX210917C00565000 | 2021-08-02 3:49PM EDT | 2021-09-17 | 3.02 | 2.95 | 3.10 | -0.58 | -16.11% | 121 | 1,844 | 23.63% |
| NFLX211015C00565000 | 2021-08-02 1:15PM EDT | 2021-10-15 | 7.40 | 6.70 | 7.05 | -0.05 | -0.67% | 10 | 36 | 25.02% |
| NFLX211217C00565000 | 2021-07-30 11:12AM EDT | 2021-12-17 | 16.80 | 16.60 | 17.35 | -1.40 | -7.69% | 2 | 56 | 28.13% |
| NFLX220318C00565000 | 2021-07-19 3:34PM EDT | 2022-03-18 | 43.45 | 28.35 | 29.90 | 0.00 | - | - | 4 | 30.03% |
Putsfor6 August 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210806P00565000 | 2021-07-23 10:16AM EDT | 2021-08-06 | 59.84 | 48.60 | 52.60 | 0.00 | - | 10 | 25 | 55.57% |
| NFLX210813P00565000 | 2021-07-23 10:16AM EDT | 2021-08-13 | 60.10 | 48.85 | 51.80 | 0.00 | - | 10 | 20 | 42.19% |
| NFLX210820P00565000 | 2021-07-23 2:33PM EDT | 2021-08-20 | 49.83 | 49.50 | 51.10 | 0.00 | - | 4 | 247 | 29.42% |
| NFLX210827P00565000 | 2021-07-19 12:02AM EDT | 2021-08-27 | 37.85 | 49.80 | 52.50 | 0.00 | - | - | 1 | 30.57% |
| NFLX210917P00565000 | 2021-07-30 1:40PM EDT | 2021-09-17 | 49.60 | 51.60 | 53.05 | 0.00 | - | 11 | 179 | 23.89% |
| NFLX211217P00565000 | 2021-08-02 11:35AM EDT | 2021-12-17 | 63.75 | 65.50 | 66.35 | -8.54 | -11.81% | 2 | 28 | 27.40% |
© 2021 Verizon Media. All rights reserved.
