Singapore markets closed
Straits Times Index
3,092.11 -6.14 (-0.20%) S&P 500
4,513.04 -53.96 (-1.18%) Dow
34,022.04 -461.68 (-1.34%) Nasdaq
15,254.05 -283.64 (-1.83%) BTC-USD
56,301.59 -1,359.76 (-2.36%) CMC Crypto 200
1,437.22 -31.86 (-2.17%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:710.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211203C00710000 | 2021-12-01 3:42PM EST | 2021-12-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 456 | 700 | 50.00% |
| NFLX211210C00710000 | 2021-12-01 3:54PM EST | 2021-12-10 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,211 | 1,079 | 12.50% |
| NFLX211217C00710000 | 2021-12-01 3:54PM EST | 2021-12-17 | 1.04 | 0.00 | 0.00 | 0.00 | - | 484 | 814 | 12.50% |
| NFLX211223C00710000 | 2021-12-01 3:53PM EST | 2021-12-23 | 1.76 | 0.00 | 0.00 | 0.00 | - | 14 | 76 | 12.50% |
| NFLX211231C00710000 | 2021-11-30 3:49PM EST | 2021-12-31 | 5.35 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 12.50% |
| NFLX220107C00710000 | 2021-12-01 3:06PM EST | 2022-01-07 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| NFLX220121C00710000 | 2021-12-01 3:58PM EST | 2022-01-21 | 9.40 | 0.00 | 0.00 | 0.00 | - | 137 | 803 | 6.25% |
| NFLX220617C00710000 | 2021-12-01 9:31AM EST | 2022-06-17 | 43.95 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 3.13% |
| NFLX220916C00710000 | 2021-12-01 3:04PM EST | 2022-09-16 | 48.29 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 3.13% |
| NFLX240119C00710000 | 2021-11-17 3:38PM EST | 2024-01-19 | 137.72 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 1.56% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211203P00710000 | 2021-12-01 10:27AM EST | 2021-12-03 | 63.91 | 0.00 | 0.00 | 0.00 | - | 45 | 46 | 0.00% |
| NFLX211210P00710000 | 2021-11-30 3:39PM EST | 2021-12-10 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NFLX211217P00710000 | 2021-12-01 10:27AM EST | 2021-12-17 | 65.72 | 0.00 | 0.00 | 0.00 | - | 45 | 110 | 0.00% |
| NFLX211223P00710000 | 2021-11-18 10:37AM EST | 2021-12-23 | 39.95 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NFLX211231P00710000 | 2021-11-30 2:59PM EST | 2021-12-31 | 68.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX220121P00710000 | 2021-12-01 1:25PM EST | 2022-01-21 | 87.10 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| NFLX220414P00710000 | 2021-11-26 12:16PM EST | 2022-04-14 | 80.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX220617P00710000 | 2021-11-10 3:21PM EST | 2022-06-17 | 103.45 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| NFLX220916P00710000 | 2021-11-26 11:42AM EST | 2022-09-16 | 106.70 | 0.00 | 0.00 | 0.00 | - | 40 | 55 | 0.00% |
© 2021 Yahoo. All rights reserved.
