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
48,569.02+721.81(+1.51%)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:340.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211015C00340000 | 2021-09-09 11:26AM EDT | 2021-10-15 | 260.20 | 244.75 | 254.00 | 0.00 | - | 1 | 4 | 64.45% |
| NFLX211119C00340000 | 2021-08-23 12:56PM EDT | 2021-11-19 | 214.80 | 245.25 | 254.50 | 0.00 | - | - | 6 | 59.81% |
| NFLX211217C00340000 | 2021-08-25 2:43PM EDT | 2021-12-17 | 211.27 | 245.55 | 255.00 | 0.00 | - | 3 | 7 | 54.03% |
| NFLX220121C00340000 | 2021-08-31 11:53AM EDT | 2022-01-21 | 227.00 | 246.50 | 255.75 | 0.00 | - | 5 | 203 | 51.15% |
| NFLX220318C00340000 | 2021-08-25 2:43PM EDT | 2022-03-18 | 213.77 | 247.60 | 257.00 | 0.00 | - | 3 | 6 | 58.27% |
| NFLX220617C00340000 | 2021-09-01 3:56PM EDT | 2022-06-17 | 249.01 | 250.50 | 260.00 | 0.00 | - | 2 | 58 | 52.06% |
| NFLX220916C00340000 | 2021-08-27 10:22AM EDT | 2022-09-16 | 232.15 | 254.50 | 263.50 | 0.00 | - | 2 | 2 | 49.08% |
| NFLX230120C00340000 | 2021-08-25 5:32PM EDT | 2023-01-20 | 203.60 | 260.00 | 269.50 | 0.00 | - | 2 | 0 | 47.55% |
| NFLX230317C00340000 | 2021-09-07 1:14PM EDT | 2023-03-17 | 286.57 | 262.50 | 271.50 | 0.00 | - | 10 | 6 | 46.58% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210924P00340000 | 2021-08-25 5:33PM EDT | 2021-09-24 | 0.38 | 0.00 | 4.05 | 0.00 | - | 6 | 0 | 222.51% |
| NFLX211015P00340000 | 2021-09-15 9:30AM EDT | 2021-10-15 | 0.16 | 0.00 | 4.00 | 0.00 | - | 1 | 104 | 110.99% |
| NFLX211119P00340000 | 2021-09-14 3:42PM EDT | 2021-11-19 | 0.39 | 0.18 | 4.05 | 0.00 | - | 1 | 154 | 74.77% |
| NFLX211217P00340000 | 2021-09-07 9:53AM EDT | 2021-12-17 | 0.59 | 0.00 | 4.05 | 0.00 | - | 1 | 271 | 61.71% |
| NFLX220121P00340000 | 2021-09-02 9:46AM EDT | 2022-01-21 | 1.45 | 0.98 | 1.45 | 0.00 | - | 1 | 658 | 49.45% |
| NFLX220318P00340000 | 2021-09-09 3:57PM EDT | 2022-03-18 | 1.99 | 0.37 | 4.30 | 0.00 | - | 1 | 149 | 50.78% |
| NFLX220617P00340000 | 2021-09-14 2:22PM EDT | 2022-06-17 | 5.24 | 2.68 | 6.75 | 0.00 | - | 5 | 804 | 46.11% |
| NFLX220916P00340000 | 2021-09-14 1:49PM EDT | 2022-09-16 | 8.60 | 7.50 | 8.25 | 0.00 | - | 22 | 95 | 42.05% |
| NFLX230120P00340000 | 2021-09-16 12:29PM EDT | 2023-01-20 | 13.55 | 10.00 | 17.15 | 0.00 | - | 4 | 692 | 45.04% |
| NFLX230317P00340000 | 2021-09-01 9:49AM EDT | 2023-03-17 | 14.55 | 11.15 | 19.40 | 0.00 | - | 42 | 32 | 44.49% |
© 2021 Verizon Media. All rights reserved.
