Singapore markets open in 3 hours 50 minutes
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
40,697.27-2,901.97(-6.66%)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: 05:10PM EDT
After hours: 05:10PM EDT
Strike:505.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210924C00505000 | 2021-09-20 12:38PM EDT | 2021-09-24 | 69.87 | 66.10 | 70.70 | 0.00 | - | 49 | 39 | 59.47% |
| NFLX211001C00505000 | 2021-09-20 11:08AM EDT | 2021-10-01 | 75.90 | 68.35 | 70.95 | 0.00 | - | 1 | 21 | 50.04% |
| NFLX211015C00505000 | 2021-09-17 10:49AM EDT | 2021-10-15 | 82.10 | 70.15 | 72.40 | 0.00 | - | 1 | 67 | 44.01% |
| NFLX211022C00505000 | 2021-09-21 1:20PM EDT | 2021-10-22 | 77.96 | 74.35 | 76.25 | -0.59 | -0.75% | 8 | 1 | 48.71% |
| NFLX211119C00505000 | 2021-09-20 12:13AM EDT | 2021-11-19 | 82.97 | 77.10 | 79.25 | 0.00 | - | - | 3 | 40.42% |
| NFLX211217C00505000 | 2021-09-20 2:52PM EDT | 2021-12-17 | 79.35 | 80.30 | 82.45 | 0.00 | - | 3 | 205 | 37.35% |
| NFLX220318C00505000 | 2021-09-09 10:05AM EDT | 2022-03-18 | 121.29 | 93.60 | 95.60 | 0.00 | - | 3 | 20 | 36.62% |
| NFLX230120C00505000 | 2021-09-14 2:37PM EDT | 2023-01-20 | 134.25 | 127.60 | 134.95 | 0.00 | - | 11 | 57 | 39.46% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210924P00505000 | 2021-09-21 3:54PM EDT | 2021-09-24 | 0.20 | 0.14 | 0.24 | -0.17 | -45.95% | 155 | 263 | 56.74% |
| NFLX211001P00505000 | 2021-09-21 3:53PM EDT | 2021-10-01 | 1.03 | 1.02 | 1.16 | -0.66 | -39.05% | 15 | 149 | 47.16% |
| NFLX211008P00505000 | 2021-09-20 1:05PM EDT | 2021-10-08 | 2.31 | 1.78 | 2.06 | 0.00 | - | 6 | 51 | 42.21% |
| NFLX211015P00505000 | 2021-09-21 2:30PM EDT | 2021-10-15 | 2.96 | 2.70 | 2.88 | -0.89 | -23.12% | 13 | 442 | 39.18% |
| NFLX211022P00505000 | 2021-09-21 9:52AM EDT | 2021-10-22 | 5.25 | 6.10 | 6.85 | -1.27 | -19.48% | 1 | 37 | 45.73% |
| NFLX211119P00505000 | 2021-09-21 3:59PM EDT | 2021-11-19 | 9.50 | 9.30 | 9.60 | -0.05 | -0.52% | 13 | 155 | 38.04% |
| NFLX211217P00505000 | 2021-09-20 2:26PM EDT | 2021-12-17 | 13.60 | 12.15 | 12.60 | 0.00 | - | 6 | 208 | 35.27% |
| NFLX220318P00505000 | 2021-09-14 1:59PM EDT | 2022-03-18 | 23.30 | 24.45 | 25.20 | 0.00 | - | 6 | 115 | 34.91% |
| NFLX230120P00505000 | 2021-09-17 3:57PM EDT | 2023-01-20 | 53.10 | 56.70 | 58.35 | 0.00 | - | 5 | 399 | 35.85% |
© 2021 Verizon Media. All rights reserved.
