Singapore markets open in 6 hours
Straits Times Index
3,061.35-15.09(-0.49%)S&P 500
4,455.48+6.50(+0.15%)Dow
34,798.00+33.20(+0.10%)Nasdaq
15,047.70-4.50(-0.03%)BTC-USD
43,281.93+647.87(+1.52%)CMC Crypto 200
1,067.20-35.86(-3.25%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
592.39-0.87 (-0.15%)
At close: 4:00PM EDT
Strike:280.00
Callsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211015C00280000 | 2021-08-25 5:32PM EDT | 2021-10-15 | 214.50 | 311.45 | 313.20 | 0.00 | - | 4 | 5 | 149.41% |
| NFLX211217C00280000 | 2021-08-25 5:32PM EDT | 2021-12-17 | 243.75 | 311.80 | 313.50 | 0.00 | - | 2 | 2 | 63.18% |
| NFLX220121C00280000 | 2021-09-21 1:16PM EDT | 2022-01-21 | 296.60 | 312.00 | 315.05 | 0.00 | - | 2 | 127 | 64.61% |
| NFLX220318C00280000 | 2021-08-25 5:32PM EDT | 2022-03-18 | 245.30 | 312.90 | 315.10 | 0.00 | - | 4 | 2 | 56.26% |
| NFLX220617C00280000 | 2021-09-17 3:54PM EDT | 2022-06-17 | 310.10 | 314.30 | 317.35 | 0.00 | - | 1 | 2 | 52.33% |
| NFLX230120C00280000 | 2021-08-25 5:32PM EDT | 2023-01-20 | 249.45 | 317.00 | 325.25 | 0.00 | - | 1 | 3 | 53.20% |
| NFLX230317C00280000 | 2021-09-09 9:37AM EDT | 2023-03-17 | 336.00 | 318.00 | 327.50 | 0.00 | - | 1 | 4 | 52.80% |
Putsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211001P00280000 | 2021-09-20 12:00AM EDT | 2021-10-01 | 0.04 | - | 0.05 | 0.00 | - | - | 4 | 199.22% |
| NFLX211008P00280000 | 2021-09-21 12:07PM EDT | 2021-10-08 | 0.18 | 0.00 | 0.21 | +0.18 | - | - | 1 | 145.31% |
| NFLX211015P00280000 | 2021-08-25 5:33PM EDT | 2021-10-15 | 0.41 | 0.00 | 0.21 | 0.00 | - | 21 | 38 | 117.19% |
| NFLX211119P00280000 | 2021-09-23 3:54PM EDT | 2021-11-19 | 0.28 | 0.00 | 0.31 | 0.00 | - | 1 | 13 | 73.54% |
| NFLX211217P00280000 | 2021-09-14 2:20PM EDT | 2021-12-17 | 0.46 | 0.02 | 0.44 | 0.00 | - | 2 | 57 | 62.50% |
| NFLX220121P00280000 | 2021-09-23 3:10PM EDT | 2022-01-21 | 0.60 | 0.32 | 0.74 | 0.00 | - | 1 | 351 | 58.06% |
| NFLX220318P00280000 | 2021-08-27 1:52PM EDT | 2022-03-18 | 1.20 | 0.64 | 1.10 | 0.00 | - | 12 | 205 | 51.20% |
| NFLX220617P00280000 | 2021-09-07 2:21PM EDT | 2022-06-17 | 2.07 | 1.75 | 2.28 | 0.00 | - | 2 | 447 | 48.48% |
| NFLX220916P00280000 | 2021-09-22 10:48AM EDT | 2022-09-16 | 4.35 | 1.74 | 10.00 | 0.00 | - | 2 | 728 | 50.67% |
| NFLX230120P00280000 | 2021-09-24 3:45PM EDT | 2023-01-20 | 7.13 | 6.40 | 10.75 | +0.06 | +0.85% | 23 | 1,072 | 50.64% |
| NFLX230317P00280000 | 2021-09-24 3:45PM EDT | 2023-03-17 | 8.00 | 7.25 | 11.60 | +0.02 | +0.25% | 23 | 439 | 48.95% |
© 2021 Verizon Media. All rights reserved.
