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
48,666.84+752.00(+1.57%)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:290.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211015C00290000 | 2021-08-25 5:32PM EDT | 2021-10-15 | 247.00 | 294.85 | 304.00 | 0.00 | - | - | 0 | 90.63% |
| NFLX211217C00290000 | 2021-08-25 5:32PM EDT | 2021-12-17 | 229.10 | 295.00 | 304.50 | 0.00 | - | - | 0 | 60.50% |
| NFLX220121C00290000 | 2021-08-18 12:35PM EDT | 2022-01-21 | 235.70 | 295.50 | 305.00 | 0.00 | - | 2 | 88 | 57.45% |
| NFLX220318C00290000 | 2021-08-25 5:32PM EDT | 2022-03-18 | 237.00 | 296.50 | 306.00 | 0.00 | - | 2 | 0 | 53.89% |
| NFLX220617C00290000 | 2021-08-25 5:32PM EDT | 2022-06-17 | 239.60 | 298.00 | 307.50 | 0.00 | - | 1 | 0 | 59.75% |
| NFLX220916C00290000 | 2021-08-25 5:32PM EDT | 2022-09-16 | 236.36 | 300.50 | 310.00 | 0.00 | - | 1 | 0 | 55.52% |
| NFLX230120C00290000 | 2021-08-25 5:32PM EDT | 2023-01-20 | 246.55 | 304.50 | 314.00 | 0.00 | - | 4 | 0 | 52.45% |
| NFLX230317C00290000 | 2021-08-25 5:32PM EDT | 2023-03-17 | 234.00 | 306.00 | 315.50 | 0.00 | - | 1 | 0 | 51.19% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211015P00290000 | 2021-09-03 10:07AM EDT | 2021-10-15 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 2 | 25 | 87.50% |
| NFLX211217P00290000 | 2021-08-30 2:47PM EDT | 2021-12-17 | 0.48 | 0.00 | 4.05 | 0.00 | - | 1 | 80 | 77.17% |
| NFLX220121P00290000 | 2021-09-14 11:09AM EDT | 2022-01-21 | 1.00 | 0.30 | 4.05 | 0.00 | - | 2 | 226 | 66.43% |
| NFLX220318P00290000 | 2021-09-07 9:30AM EDT | 2022-03-18 | 1.06 | 0.05 | 4.05 | 0.00 | - | 1 | 353 | 54.69% |
| NFLX220617P00290000 | 2021-09-16 11:25AM EDT | 2022-06-17 | 2.78 | 0.64 | 4.25 | 0.00 | - | 2 | 273 | 51.43% |
| NFLX220916P00290000 | 2021-08-30 1:48PM EDT | 2022-09-16 | 4.40 | 1.94 | 9.60 | 0.00 | - | 4 | 190 | 54.03% |
| NFLX230120P00290000 | 2021-09-16 3:41PM EDT | 2023-01-20 | 7.95 | 7.55 | 12.50 | 0.00 | - | 124 | 1,824 | 50.09% |
| NFLX230317P00290000 | 2021-09-15 10:23AM EDT | 2023-03-17 | 8.15 | 8.50 | 9.45 | 0.00 | - | 4 | 148 | 43.93% |
© 2021 Verizon Media. All rights reserved.
