Singapore markets closed
Straits Times Index
3,098.25 +56.96 (+1.87%) S&P 500
4,567.00 -88.27 (-1.90%) Dow
34,483.72 -652.22 (-1.86%) Nasdaq
15,537.69 -245.14 (-1.55%) BTC-USD
57,793.89 -335.19 (-0.58%) CMC Crypto 200
1,480.50 +37.72 (+2.61%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:570.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211203C00570000 | 2021-11-26 11:17AM EST | 2021-12-03 | 95.08 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| NFLX211210C00570000 | 2021-11-30 1:17PM EST | 2021-12-10 | 81.55 | 0.00 | 0.00 | 0.00 | - | 15 | 8 | 0.00% |
| NFLX211217C00570000 | 2021-11-30 10:32AM EST | 2021-12-17 | 102.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,996 | 0.00% |
| NFLX211223C00570000 | 2021-11-18 10:45AM EST | 2021-12-23 | 114.89 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| NFLX220121C00570000 | 2021-11-30 3:57PM EST | 2022-01-21 | 84.11 | 0.00 | 0.00 | 0.00 | - | 14 | 482 | 0.00% |
| NFLX220218C00570000 | 2021-11-24 11:42AM EST | 2022-02-18 | 103.12 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX220318C00570000 | 2021-11-30 1:54PM EST | 2022-03-18 | 100.05 | 0.00 | 0.00 | 0.00 | - | 4 | 235 | 0.00% |
| NFLX220617C00570000 | 2021-11-29 10:32AM EST | 2022-06-17 | 121.80 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 0.00% |
| NFLX220916C00570000 | 2021-11-18 1:49PM EST | 2022-09-16 | 152.68 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| NFLX230120C00570000 | 2021-11-22 11:00AM EST | 2023-01-20 | 158.37 | 0.00 | 0.00 | 0.00 | - | 6 | 363 | 0.00% |
| NFLX230317C00570000 | 2021-11-30 12:00PM EST | 2023-03-17 | 151.50 | 0.00 | 0.00 | 0.00 | - | 4 | 83 | 0.00% |
| NFLX240119C00570000 | 2021-11-09 12:21PM EST | 2024-01-19 | 177.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211203P00570000 | 2021-11-30 3:41PM EST | 2021-12-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | 81 | 349 | 25.00% |
| NFLX211210P00570000 | 2021-11-30 3:59PM EST | 2021-12-10 | 1.10 | 0.00 | 0.00 | 0.00 | - | 63 | 182 | 12.50% |
| NFLX211217P00570000 | 2021-11-30 3:48PM EST | 2021-12-17 | 2.15 | 0.00 | 0.00 | 0.00 | - | 20 | 2,640 | 12.50% |
| NFLX211223P00570000 | 2021-11-30 2:29PM EST | 2021-12-23 | 2.55 | 0.00 | 0.00 | 0.00 | - | 20 | 166 | 12.50% |
| NFLX211231P00570000 | 2021-11-30 3:47PM EST | 2021-12-31 | 4.65 | 0.00 | 0.00 | 0.00 | - | 12 | 70 | 6.25% |
| NFLX220107P00570000 | 2021-11-30 3:42PM EST | 2022-01-07 | 5.93 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 6.25% |
| NFLX220121P00570000 | 2021-11-30 3:59PM EST | 2022-01-21 | 11.74 | 0.00 | 0.00 | 0.00 | - | 145 | 979 | 6.25% |
| NFLX220218P00570000 | 2021-11-30 12:06PM EST | 2022-02-18 | 12.98 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 6.25% |
| NFLX220318P00570000 | 2021-11-23 10:46AM EST | 2022-03-18 | 18.00 | 0.00 | 0.00 | 0.00 | - | 14 | 242 | 3.13% |
| NFLX220617P00570000 | 2021-11-30 3:44PM EST | 2022-06-17 | 35.15 | 0.00 | 0.00 | 0.00 | - | 3 | 317 | 3.13% |
| NFLX220916P00570000 | 2021-11-24 3:56PM EST | 2022-09-16 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 3.13% |
| NFLX230120P00570000 | 2021-11-30 11:29AM EST | 2023-01-20 | 62.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,195 | 3.13% |
| NFLX230317P00570000 | 2021-11-26 10:34AM EST | 2023-03-17 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 1.56% |
| NFLX240119P00570000 | 2021-10-29 11:21AM EST | 2024-01-19 | 71.48 | 78.50 | 88.00 | 0.00 | - | 1 | 1 | 34.54% |
© 2021 Yahoo. All rights reserved.
