Singapore markets closed
Straits Times Index
3,071.23+6.69(+0.22%)Nikkei
30,500.05+176.71(+0.58%)Hang Seng
24,920.76+252.91(+1.03%)FTSE 100
6,963.64-63.84(-0.91%)BTC-USD
48,655.06+619.20(+1.29%)CMC Crypto 200
1,193.48-32.05(-2.62%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
589.35+2.85 (+0.49%)
At close: 4:00PM EDT
Strike:250.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211015C00250000 | 2021-08-25 5:32PM EDT | 2021-10-15 | 260.85 | 335.05 | 344.00 | 0.00 | - | 1 | 0 | 118.36% |
| NFLX220121C00250000 | 2021-09-03 9:53AM EDT | 2022-01-21 | 336.93 | 335.70 | 344.50 | 0.00 | - | 2 | 78 | 66.63% |
| NFLX220318C00250000 | 2021-09-13 10:12AM EDT | 2022-03-18 | 335.00 | 335.80 | 345.00 | 0.00 | - | 10 | 0 | 58.18% |
| NFLX220617C00250000 | 2021-08-25 5:32PM EDT | 2022-06-17 | 244.10 | 337.00 | 346.25 | 0.00 | - | 10 | 0 | 53.88% |
| NFLX230120C00250000 | 2021-09-01 10:13AM EDT | 2023-01-20 | 331.72 | 341.50 | 351.00 | 0.00 | - | 1 | 59 | 50.45% |
| NFLX230317C00250000 | 2021-09-14 10:34AM EDT | 2023-03-17 | 341.60 | 342.50 | 352.00 | 0.00 | - | 1 | 12 | 55.87% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211015P00250000 | 2021-09-16 3:19PM EDT | 2021-10-15 | 0.10 | 0.01 | 0.09 | 0.00 | - | 1 | 269 | 105.08% |
| NFLX211119P00250000 | 2021-09-07 9:32AM EDT | 2021-11-19 | 0.36 | 0.05 | 4.10 | 0.00 | - | 1 | 17 | 110.52% |
| NFLX211217P00250000 | 2021-09-08 1:35PM EDT | 2021-12-17 | 0.15 | 0.02 | 0.25 | 0.00 | - | 1 | 489 | 63.97% |
| NFLX220121P00250000 | 2021-09-07 3:20PM EDT | 2022-01-21 | 0.48 | 0.00 | 0.50 | 0.00 | - | 5 | 2,472 | 58.11% |
| NFLX220318P00250000 | 2021-09-03 3:50PM EDT | 2022-03-18 | 0.48 | 0.55 | 1.66 | 0.00 | - | 3 | 231 | 58.73% |
| NFLX220617P00250000 | 2021-08-30 1:49PM EDT | 2022-06-17 | 1.50 | 1.25 | 1.72 | 0.00 | - | 35 | 619 | 50.21% |
| NFLX220916P00250000 | 2021-08-30 2:03PM EDT | 2022-09-16 | 3.10 | 0.00 | 10.00 | 0.00 | - | 2 | 80 | 54.50% |
| NFLX230120P00250000 | 2021-09-13 11:30AM EDT | 2023-01-20 | 4.65 | 2.50 | 6.00 | 0.00 | - | 15 | 2,705 | 48.90% |
| NFLX230317P00250000 | 2021-09-13 11:29AM EDT | 2023-03-17 | 5.36 | 1.00 | 11.00 | 0.00 | - | 15 | 273 | 53.81% |
© 2021 Verizon Media. All rights reserved.
