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
48,630.05+606.77(+1.26%)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:350.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211015C00350000 | 2021-08-19 3:09PM EDT | 2021-10-15 | 231.00 | 234.85 | 244.00 | 0.00 | - | 1 | 10 | 67.97% |
| NFLX211119C00350000 | 2021-09-03 2:04PM EDT | 2021-11-19 | 240.65 | 235.25 | 244.50 | 0.00 | - | 1 | 7 | 56.96% |
| NFLX211217C00350000 | 2021-08-25 5:32PM EDT | 2021-12-17 | 172.05 | 235.50 | 244.85 | 0.00 | - | 2 | 0 | 50.59% |
| NFLX220121C00350000 | 2021-09-10 9:53AM EDT | 2022-01-21 | 248.62 | 236.75 | 246.00 | 0.00 | - | 1 | 157 | 64.64% |
| NFLX220318C00350000 | 2021-09-14 11:07AM EDT | 2022-03-18 | 233.00 | 238.15 | 247.40 | 0.00 | - | 2 | 56 | 56.51% |
| NFLX220617C00350000 | 2021-09-01 3:56PM EDT | 2022-06-17 | 239.66 | 241.95 | 250.50 | 0.00 | - | 2 | 77 | 50.53% |
| NFLX220916C00350000 | 2021-08-25 5:32PM EDT | 2022-09-16 | 175.95 | 245.50 | 254.50 | 0.00 | - | 2 | 0 | 48.08% |
| NFLX230120C00350000 | 2021-09-07 9:51AM EDT | 2023-01-20 | 252.85 | 251.50 | 261.00 | 0.00 | - | 1 | 49 | 46.82% |
| NFLX230317C00350000 | 2021-09-08 10:22AM EDT | 2023-03-17 | 254.37 | 254.00 | 263.50 | +1.64 | +0.65% | 1 | 26 | 46.18% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211015P00350000 | 2021-09-17 12:37PM EDT | 2021-10-15 | 0.08 | 0.00 | 1.10 | -0.11 | -57.89% | 1 | 283 | 86.13% |
| NFLX211119P00350000 | 2021-09-02 2:54PM EDT | 2021-11-19 | 0.48 | 0.05 | 4.05 | 0.00 | - | 5 | 89 | 70.92% |
| NFLX211217P00350000 | 2021-09-13 1:15PM EDT | 2021-12-17 | 0.67 | 0.05 | 4.05 | 0.00 | - | 4 | 822 | 59.01% |
| NFLX220121P00350000 | 2021-09-17 9:30AM EDT | 2022-01-21 | 1.60 | 0.25 | 4.05 | -0.05 | -3.03% | 5 | 6,736 | 50.60% |
| NFLX220318P00350000 | 2021-09-07 10:38AM EDT | 2022-03-18 | 2.25 | 2.20 | 6.25 | 0.00 | - | 1 | 199 | 52.98% |
| NFLX220617P00350000 | 2021-09-03 11:54AM EDT | 2022-06-17 | 5.85 | 0.50 | 5.65 | 0.00 | - | 3 | 715 | 42.21% |
| NFLX220916P00350000 | 2021-09-16 2:10PM EDT | 2022-09-16 | 9.00 | 4.30 | 13.40 | 0.00 | - | 37 | 423 | 46.29% |
| NFLX230120P00350000 | 2021-09-15 2:49PM EDT | 2023-01-20 | 15.00 | 13.75 | 15.25 | 0.00 | - | 3 | 914 | 41.56% |
| NFLX230317P00350000 | 2021-09-14 3:50PM EDT | 2023-03-17 | 16.60 | 15.30 | 17.50 | +0.10 | +0.61% | 1 | 216 | 41.21% |
© 2021 Verizon Media. All rights reserved.
