Singapore markets open in 4 hours 1 minute
Straits Times Index
3,063.20+21.47(+0.71%)S&P 500
4,354.19-3.54(-0.08%)Dow
33,919.84-50.63(-0.15%)Nasdaq
14,746.40+32.49(+0.22%)BTC-USD
40,857.36-2,502.82(-5.77%)CMC Crypto 200
1,016.33-47.52(-4.47%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
573.14-2.29 (-0.40%)
At close: 4:00PM EDT
572.10 -1.04 (-0.18%)
After hours: 04:59PM EDT
After hours: 04:59PM EDT
Strike:390.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211015C00390000 | 2021-08-31 2:27PM EDT | 2021-10-15 | 176.75 | 182.45 | 184.80 | 0.00 | - | 3 | 4 | 68.56% |
| NFLX211119C00390000 | 2021-08-25 5:32PM EDT | 2021-11-19 | 128.04 | 183.60 | 185.85 | 0.00 | - | - | 1 | 53.66% |
| NFLX211217C00390000 | 2021-09-08 9:41AM EDT | 2021-12-17 | 212.15 | 184.85 | 186.50 | 0.00 | - | 1 | 9 | 51.65% |
| NFLX220121C00390000 | 2021-08-31 10:57AM EDT | 2022-01-21 | 180.29 | 186.80 | 188.60 | 0.00 | - | 1 | 242 | 49.06% |
| NFLX220318C00390000 | 2021-09-16 12:01PM EDT | 2022-03-18 | 195.50 | 188.95 | 191.20 | 0.00 | - | 2 | 56 | 45.19% |
| NFLX220617C00390000 | 2021-09-07 11:07AM EDT | 2022-06-17 | 230.16 | 194.60 | 196.80 | 0.00 | - | 1 | 126 | 43.34% |
| NFLX220916C00390000 | 2021-09-07 11:16AM EDT | 2022-09-16 | 233.83 | 197.80 | 205.65 | 0.00 | - | 1 | 10 | 44.98% |
| NFLX230120C00390000 | 2021-09-21 3:27PM EDT | 2023-01-20 | 211.95 | 206.50 | 214.50 | +56.05 | +35.95% | 3 | 152 | 44.50% |
| NFLX230317C00390000 | 2021-08-25 5:32PM EDT | 2023-03-17 | 161.00 | 209.45 | 217.30 | 0.00 | - | - | 3 | 43.79% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211001P00390000 | 2021-09-14 12:38PM EDT | 2021-10-01 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 86.82% |
| NFLX211008P00390000 | 2021-09-20 2:51PM EDT | 2021-10-08 | 0.10 | 0.00 | 0.32 | 0.00 | - | 1 | 1 | 70.12% |
| NFLX211015P00390000 | 2021-09-20 3:22PM EDT | 2021-10-15 | 0.25 | 0.05 | 0.41 | 0.00 | - | 3 | 139 | 62.11% |
| NFLX211022P00390000 | 2021-09-20 12:00AM EDT | 2021-10-22 | 0.57 | 0.38 | 0.82 | 0.00 | - | - | 5 | 62.57% |
| NFLX211119P00390000 | 2021-09-01 2:19PM EDT | 2021-11-19 | 1.06 | 0.96 | 1.46 | 0.00 | - | 1 | 125 | 51.17% |
| NFLX211217P00390000 | 2021-09-21 3:49PM EDT | 2021-12-17 | 1.70 | 1.51 | 1.95 | +0.17 | +11.11% | 14 | 218 | 46.13% |
| NFLX220121P00390000 | 2021-09-21 2:26PM EDT | 2022-01-21 | 3.50 | 3.10 | 3.85 | -0.20 | -5.41% | 10 | 1,130 | 45.09% |
| NFLX220318P00390000 | 2021-09-14 3:45PM EDT | 2022-03-18 | 5.15 | 5.40 | 5.75 | 0.00 | - | 46 | 269 | 41.24% |
| NFLX220617P00390000 | 2021-09-17 3:57PM EDT | 2022-06-17 | 8.65 | 10.35 | 11.15 | 0.00 | - | 10 | 835 | 40.59% |
| NFLX220916P00390000 | 2021-09-17 12:12PM EDT | 2022-09-16 | 14.10 | 15.35 | 15.85 | 0.00 | - | 6 | 252 | 39.48% |
| NFLX230120P00390000 | 2021-09-13 11:50AM EDT | 2023-01-20 | 21.75 | 22.70 | 23.40 | 0.00 | - | 16 | 418 | 39.36% |
| NFLX230317P00390000 | 2021-09-13 1:32PM EDT | 2023-03-17 | 24.08 | 24.35 | 27.90 | 0.00 | - | 338 | 549 | 40.09% |
© 2021 Verizon Media. All rights reserved.
