Singapore markets close in 4 hours 44 minutes
Straits Times Index
3,138.78 +9.01 (+0.29%) Nikkei
28,837.65 -22.97 (-0.08%) Hang Seng
24,210.02 +213.15 (+0.89%) FTSE 100
7,337.05 -2.85 (-0.04%) BTC-USD
49,683.97 -652.54 (-1.30%) CMC Crypto 200
1,301.09 -4.03 (-0.31%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:350.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211217C00350000 | 2021-10-05 8:31AM EST | 2021-12-17 | 265.00 | 305.30 | 307.30 | 0.00 | - | 2 | 17 | 406.15% |
| NFLX220121C00350000 | 2021-11-23 3:20PM EST | 2022-01-21 | 303.78 | 277.95 | 280.15 | 0.00 | - | 1 | 146 | 81.91% |
| NFLX220318C00350000 | 2021-11-10 6:47AM EST | 2022-03-18 | 233.00 | 255.45 | 261.25 | 0.00 | - | 2 | 56 | 0.00% |
| NFLX220617C00350000 | 2021-12-08 2:33PM EST | 2022-06-17 | 285.30 | 281.15 | 284.65 | +22.30 | +8.48% | 7 | 75 | 52.75% |
| NFLX220916C00350000 | 2021-08-25 4:32PM EST | 2022-09-16 | 175.95 | 248.20 | 256.25 | 0.00 | - | 2 | 6 | 0.00% |
| NFLX230120C00350000 | 2021-10-21 1:38PM EST | 2023-01-20 | 314.20 | 336.50 | 345.50 | 0.00 | - | 1 | 51 | 85.71% |
| NFLX230317C00350000 | 2021-12-01 11:08AM EST | 2023-03-17 | 311.25 | 291.50 | 300.95 | 0.00 | - | 1 | 25 | 52.35% |
| NFLX240119C00350000 | 2021-10-27 2:43PM EST | 2024-01-19 | 337.90 | 341.50 | 349.50 | 0.00 | - | 1 | 2 | 64.55% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211217P00350000 | 2021-12-03 3:08PM EST | 2021-12-17 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 865 | 136.91% |
| NFLX220121P00350000 | 2021-12-07 11:23AM EST | 2022-01-21 | 0.61 | 0.14 | 0.61 | 0.00 | - | 100 | 6,522 | 71.88% |
| NFLX220218P00350000 | 2021-11-08 1:08PM EST | 2022-02-18 | 0.46 | 0.28 | 0.79 | 0.00 | - | 1 | 1 | 58.86% |
| NFLX220318P00350000 | 2021-12-06 3:35PM EST | 2022-03-18 | 1.55 | 0.57 | 1.18 | 0.00 | - | 2 | 181 | 53.54% |
| NFLX220414P00350000 | 2021-12-03 3:26PM EST | 2022-04-14 | 2.51 | 0.96 | 1.95 | 0.00 | - | 19 | 21 | 51.45% |
| NFLX220617P00350000 | 2021-12-08 3:38PM EST | 2022-06-17 | 3.50 | 3.00 | 3.80 | -1.36 | -27.98% | 20 | 779 | 50.16% |
| NFLX220916P00350000 | 2021-12-06 9:44AM EST | 2022-09-16 | 7.90 | 5.55 | 7.00 | 0.00 | - | 3 | 477 | 47.41% |
| NFLX230120P00350000 | 2021-12-07 1:17PM EST | 2023-01-20 | 12.60 | 11.00 | 12.15 | 0.00 | - | 27 | 952 | 45.65% |
| NFLX230317P00350000 | 2021-12-07 11:30AM EST | 2023-03-17 | 14.00 | 12.20 | 13.95 | 0.00 | - | 1 | 233 | 44.59% |
| NFLX240119P00350000 | 2021-12-08 3:22PM EST | 2024-01-19 | 22.40 | 22.55 | 26.65 | -1.30 | -5.49% | 82 | 128 | 42.93% |
© 2021 Yahoo. All rights reserved.
