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
48,690.51+789.65(+1.65%)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:320.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211015C00320000 | 2021-08-25 5:32PM EDT | 2021-10-15 | 198.40 | 264.75 | 274.00 | 0.00 | - | 4 | 0 | 71.09% |
| NFLX220121C00320000 | 2021-08-30 12:30PM EDT | 2022-01-21 | 246.80 | 266.35 | 275.50 | 0.00 | - | 1 | 109 | 54.93% |
| NFLX220318C00320000 | 2021-09-15 12:23PM EDT | 2022-03-18 | 260.80 | 267.15 | 276.50 | 0.00 | - | 2 | 9 | 62.45% |
| NFLX220617C00320000 | 2021-09-10 3:25PM EDT | 2022-06-17 | 281.90 | 269.50 | 279.00 | 0.00 | - | 1 | 37 | 55.13% |
| NFLX220916C00320000 | 2021-08-25 5:32PM EDT | 2022-09-16 | 209.41 | 272.50 | 282.00 | 0.00 | - | 1 | 0 | 51.56% |
| NFLX230120C00320000 | 2021-09-01 12:04PM EDT | 2023-01-20 | 273.65 | 277.50 | 287.00 | 0.00 | - | 9 | 38 | 49.30% |
| NFLX230317C00320000 | 2021-09-13 11:49AM EDT | 2023-03-17 | 284.50 | 279.50 | 289.00 | 0.00 | - | 1 | 35 | 48.41% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210924P00320000 | 2021-08-25 5:33PM EDT | 2021-09-24 | 0.32 | 0.00 | 0.05 | 0.00 | - | 91 | 0 | 143.75% |
| NFLX211015P00320000 | 2021-09-10 3:13PM EDT | 2021-10-15 | 0.10 | 0.00 | 0.15 | 0.00 | - | 77 | 87 | 79.10% |
| NFLX211119P00320000 | 2021-08-30 2:14PM EDT | 2021-11-19 | 0.46 | 0.00 | 4.05 | 0.00 | - | 1 | 4 | 81.27% |
| NFLX211217P00320000 | 2021-09-13 3:36PM EDT | 2021-12-17 | 0.42 | 0.00 | 4.05 | 0.00 | - | 3 | 38 | 67.62% |
| NFLX220121P00320000 | 2021-09-16 2:44PM EDT | 2022-01-21 | 1.10 | 0.05 | 4.05 | 0.00 | - | 1 | 1,171 | 57.59% |
| NFLX220318P00320000 | 2021-09-15 3:50PM EDT | 2022-03-18 | 1.98 | 0.29 | 4.05 | 0.00 | - | 1 | 111 | 54.79% |
| NFLX220617P00320000 | 2021-09-13 2:40PM EDT | 2022-06-17 | 4.00 | 1.71 | 5.75 | 0.00 | - | 1 | 1,468 | 48.40% |
| NFLX220916P00320000 | 2021-09-03 2:53PM EDT | 2022-09-16 | 6.55 | 1.50 | 11.00 | 0.00 | - | 2 | 75 | 49.55% |
| NFLX230120P00320000 | 2021-09-17 10:53AM EDT | 2023-01-20 | 10.70 | 10.70 | 10.80 | -0.30 | -2.73% | 37 | 986 | 42.49% |
| NFLX230317P00320000 | 2021-09-17 12:32PM EDT | 2023-03-17 | 12.87 | 9.55 | 17.00 | -0.26 | -1.98% | 2 | 83 | 46.17% |
© 2021 Verizon Media. All rights reserved.
