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
48,717.63+695.69(+1.45%)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:260.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211015C00260000 | 2021-08-25 5:32PM EDT | 2021-10-15 | 232.55 | 324.90 | 334.00 | 0.00 | - | 7 | 0 | 106.84% |
| NFLX211217C00260000 | 2021-08-25 5:32PM EDT | 2021-12-17 | 275.74 | 325.00 | 334.50 | 0.00 | - | 2 | 0 | 69.09% |
| NFLX220121C00260000 | 2021-08-25 5:32PM EDT | 2022-01-21 | 265.30 | 325.60 | 334.50 | 0.00 | - | 2 | 0 | 63.18% |
| NFLX220617C00260000 | 2021-08-25 5:32PM EDT | 2022-06-17 | 242.55 | 327.25 | 336.50 | 0.00 | - | 24 | 0 | 52.62% |
| NFLX230120C00260000 | 2021-08-25 5:32PM EDT | 2023-01-20 | 283.00 | 332.00 | 341.50 | 0.00 | - | 4 | 0 | 56.02% |
| NFLX230317C00260000 | 2021-08-25 5:32PM EDT | 2023-03-17 | 260.94 | 333.50 | 343.00 | 0.00 | - | - | 0 | 54.85% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211015P00260000 | 2021-09-15 1:48PM EDT | 2021-10-15 | 0.10 | 0.00 | 0.09 | 0.00 | - | 100 | 161 | 99.22% |
| NFLX211119P00260000 | 2021-08-25 5:33PM EDT | 2021-11-19 | 0.55 | 0.04 | 4.05 | 0.00 | - | 2 | 0 | 105.66% |
| NFLX211217P00260000 | 2021-09-16 11:03AM EDT | 2021-12-17 | 0.24 | 0.04 | 4.05 | 0.00 | - | 2 | 0 | 87.92% |
| NFLX220121P00260000 | 2021-08-25 5:34PM EDT | 2022-01-21 | 1.02 | 0.00 | 4.05 | 0.00 | - | 12 | 0 | 74.59% |
| NFLX220318P00260000 | 2021-09-10 3:35PM EDT | 2022-03-18 | 0.57 | 0.47 | 4.05 | 0.00 | - | 5 | 68 | 63.27% |
| NFLX220617P00260000 | 2021-08-19 11:06AM EDT | 2022-06-17 | 2.00 | 0.00 | 4.05 | 0.00 | - | 3 | 41 | 50.67% |
| NFLX220916P00260000 | 2021-08-30 1:50PM EDT | 2022-09-16 | 3.30 | 0.00 | 10.00 | 0.00 | - | 6 | 21 | 52.28% |
| NFLX230120P00260000 | 2021-09-16 11:03AM EDT | 2023-01-20 | 5.20 | 1.37 | 6.00 | -0.60 | -10.34% | 15 | 375 | 46.93% |
| NFLX230317P00260000 | 2021-09-15 12:44PM EDT | 2023-03-17 | 6.25 | 4.15 | 11.50 | +1.05 | +20.19% | 10 | 129 | 52.31% |
© 2021 Verizon Media. All rights reserved.
