Singapore markets open in 5 hours 11 minutes
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
43,343.54+632.65(+1.48%)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:370.00
Callsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211015C00370000 | 2021-08-25 5:32PM EDT | 2021-10-15 | 166.50 | 221.60 | 223.15 | 0.00 | - | 1 | 2 | 97.41% |
| NFLX211217C00370000 | 2021-09-02 11:45AM EDT | 2021-12-17 | 227.95 | 222.45 | 224.75 | 0.00 | - | 1 | 2 | 51.44% |
| NFLX220121C00370000 | 2021-09-21 9:47AM EDT | 2022-01-21 | 210.40 | 223.75 | 226.00 | 0.00 | - | 1 | 273 | 53.14% |
| NFLX220318C00370000 | 2021-09-07 10:50AM EDT | 2022-03-18 | 243.95 | 225.25 | 228.10 | 0.00 | - | 8 | 12 | 48.65% |
| NFLX220617C00370000 | 2021-09-01 3:57PM EDT | 2022-06-17 | 221.35 | 229.15 | 231.55 | 0.00 | - | 2 | 20 | 44.64% |
| NFLX220916C00370000 | 2021-08-25 2:24PM EDT | 2022-09-16 | 192.85 | 229.95 | 238.65 | 0.00 | - | 2 | 4 | 45.97% |
| NFLX230120C00370000 | 2021-09-20 2:31PM EDT | 2023-01-20 | 225.44 | 237.80 | 245.80 | 0.00 | - | 5 | 82 | 45.00% |
| NFLX230317C00370000 | 2021-09-08 10:43AM EDT | 2023-03-17 | 256.35 | 240.55 | 248.05 | 0.00 | - | 1 | 3 | 44.12% |
Putsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211015P00370000 | 2021-09-23 3:14PM EDT | 2021-10-15 | 0.06 | 0.00 | 0.07 | 0.00 | - | 27 | 163 | 68.36% |
| NFLX211119P00370000 | 2021-08-25 5:33PM EDT | 2021-11-19 | 1.85 | 0.35 | 0.75 | 0.00 | - | 1 | 15 | 56.06% |
| NFLX211217P00370000 | 2021-09-21 11:26AM EDT | 2021-12-17 | 1.15 | 0.60 | 0.97 | 0.00 | - | 2 | 179 | 49.68% |
| NFLX220121P00370000 | 2021-09-22 3:54PM EDT | 2022-01-21 | 2.00 | 1.54 | 1.93 | 0.00 | - | 54 | 1,141 | 46.89% |
| NFLX220318P00370000 | 2021-09-23 11:39AM EDT | 2022-03-18 | 3.20 | 2.78 | 3.30 | 0.00 | - | 25 | 342 | 42.96% |
| NFLX220617P00370000 | 2021-09-08 2:58PM EDT | 2022-06-17 | 6.45 | 6.20 | 6.45 | 0.00 | - | 5 | 1,115 | 40.67% |
| NFLX220916P00370000 | 2021-09-24 2:30PM EDT | 2022-09-16 | 10.60 | 6.10 | 14.25 | -1.80 | -14.52% | 1 | 104 | 44.05% |
| NFLX230120P00370000 | 2021-09-24 3:18PM EDT | 2023-01-20 | 18.00 | 16.05 | 17.15 | +0.40 | +2.27% | 1 | 2,042 | 40.26% |
| NFLX230317P00370000 | 2021-09-09 1:00PM EDT | 2023-03-17 | 17.95 | 17.75 | 23.15 | 0.00 | - | 1 | 19 | 42.44% |
© 2021 Verizon Media. All rights reserved.
