Singapore markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,122.32 -6.89 (-0.10%) BTC-USD
52,981.63 -3,554.45 (-6.29%) CMC Crypto 200
1,367.14 -74.62 (-5.18%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:760.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211210C00760000 | 2021-12-01 3:23PM EST | 2021-12-10 | 0.10 | 0.05 | 0.07 | 0.00 | - | 38 | 170 | 62.11% |
| NFLX211217C00760000 | 2021-12-03 11:39AM EST | 2021-12-17 | 0.19 | 0.10 | 0.19 | -0.03 | -13.64% | 1 | 784 | 49.90% |
| NFLX211223C00760000 | 2021-11-30 3:08PM EST | 2021-12-23 | 1.10 | 0.08 | 1.01 | 0.00 | - | 2 | 10 | 53.25% |
| NFLX211231C00760000 | 2021-12-03 12:53PM EST | 2021-12-31 | 0.63 | 0.10 | 1.07 | -0.24 | -27.59% | 6 | 40 | 45.45% |
| NFLX220121C00760000 | 2021-12-03 3:29PM EST | 2022-01-21 | 2.44 | 1.52 | 2.89 | -0.96 | -28.24% | 25 | 188 | 41.79% |
| NFLX220218C00760000 | 2021-12-03 3:30PM EST | 2022-02-18 | 4.90 | 4.80 | 5.40 | -4.65 | -48.69% | 332 | 615 | 38.80% |
| NFLX220318C00760000 | 2021-12-03 11:52AM EST | 2022-03-18 | 7.90 | 7.35 | 8.10 | -1.90 | -19.39% | 114 | 205 | 37.24% |
| NFLX220617C00760000 | 2021-12-03 2:05PM EST | 2022-06-17 | 18.41 | 17.20 | 19.45 | -11.94 | -39.34% | 10 | 393 | 36.78% |
| NFLX220916C00760000 | 2021-12-03 2:52PM EST | 2022-09-16 | 28.11 | 25.45 | 29.65 | -22.75 | -44.73% | 3 | 229 | 36.28% |
| NFLX230120C00760000 | 2021-12-03 3:55PM EST | 2023-01-20 | 39.15 | 38.75 | 45.30 | -10.42 | -21.02% | 9 | 287 | 37.10% |
| NFLX230317C00760000 | 2021-12-03 2:32PM EST | 2023-03-17 | 47.18 | 43.40 | 50.70 | -6.62 | -12.30% | 1 | 38 | 36.93% |
| NFLX240119C00760000 | 2021-11-12 2:41PM EST | 2024-01-19 | 105.08 | 73.10 | 81.50 | 0.00 | - | 1 | 9 | 37.75% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211210P00760000 | 2021-11-29 11:28AM EST | 2021-12-10 | 99.50 | 153.00 | 160.15 | 0.00 | - | 1 | 1 | 105.07% |
| NFLX211217P00760000 | 2021-11-17 10:14AM EST | 2021-12-17 | 70.80 | 154.75 | 160.40 | 0.00 | - | 7 | 43 | 75.96% |
| NFLX211223P00760000 | 2021-11-29 2:11PM EST | 2021-12-23 | 94.34 | 155.35 | 160.00 | 0.00 | - | 4 | 10 | 61.30% |
| NFLX211231P00760000 | 2021-11-23 3:12PM EST | 2021-12-31 | 108.60 | 154.75 | 160.15 | 0.00 | - | - | 7 | 52.55% |
| NFLX220121P00760000 | 2021-11-01 11:24AM EST | 2022-01-21 | 89.24 | 143.55 | 146.90 | 0.00 | - | 5 | 38 | 0.00% |
| NFLX220218P00760000 | 2021-12-03 11:42AM EST | 2022-02-18 | 164.60 | 160.75 | 165.00 | +53.45 | +48.09% | 1 | 7 | 41.92% |
| NFLX220318P00760000 | 2021-11-29 1:51PM EST | 2022-03-18 | 110.92 | 162.35 | 166.90 | 0.00 | - | 3 | 11 | 38.51% |
| NFLX220617P00760000 | 2021-11-11 9:33AM EST | 2022-06-17 | 132.80 | 171.80 | 176.20 | 0.00 | - | 1 | 96 | 35.97% |
| NFLX220916P00760000 | 2021-11-24 1:47PM EST | 2022-09-16 | 144.15 | 181.15 | 184.95 | 0.00 | - | 2 | 5 | 34.88% |
| NFLX230120P00760000 | 2021-11-30 11:29AM EST | 2023-01-20 | 160.85 | 193.85 | 199.45 | 0.00 | - | 4 | 13 | 35.55% |
© 2021 Yahoo. All rights reserved.
