Singapore markets close in 4 hours 15 minutes
Straits Times Index
3,138.72 +8.95 (+0.29%) Nikkei
28,807.37 -53.25 (-0.18%) Hang Seng
24,210.02 +213.15 (+0.89%) FTSE 100
7,337.05 -2.85 (-0.04%) BTC-USD
49,629.19 -620.92 (-1.24%) CMC Crypto 200
1,300.22 -4.90 (-0.38%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:360.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211217C00360000 | 2021-08-25 4:32PM EST | 2021-12-17 | 159.63 | 232.35 | 234.75 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX220121C00360000 | 2021-10-19 9:25AM EST | 2022-01-21 | 277.00 | 317.20 | 322.05 | 0.00 | - | 4 | 71 | 228.73% |
| NFLX220318C00360000 | 2021-11-10 6:47AM EST | 2022-03-18 | 252.33 | 307.65 | 314.05 | 0.00 | - | 40 | 42 | 139.30% |
| NFLX220617C00360000 | 2021-09-07 11:27AM EST | 2022-06-17 | 257.30 | 276.05 | 279.95 | 0.00 | - | 2 | 37 | 60.51% |
| NFLX220916C00360000 | 2021-08-25 4:32PM EST | 2022-09-16 | 165.35 | 239.40 | 247.05 | 0.00 | - | - | 4 | 0.00% |
| NFLX230120C00360000 | 2021-12-01 1:41PM EST | 2023-01-20 | 287.00 | 282.40 | 287.25 | 0.00 | - | 1 | 52 | 50.57% |
| NFLX230317C00360000 | 2021-10-29 2:27PM EST | 2023-03-17 | 342.78 | 319.50 | 327.50 | 0.00 | - | 1 | 3 | 72.91% |
| NFLX240119C00360000 | 2021-11-10 6:47AM EST | 2024-01-19 | 300.10 | 278.00 | 287.00 | 0.00 | - | - | 10 | 36.59% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211217P00360000 | 2021-12-03 3:08PM EST | 2021-12-17 | 0.12 | 0.00 | 0.23 | 0.00 | - | 1 | 93 | 132.81% |
| NFLX220121P00360000 | 2021-12-07 10:46AM EST | 2022-01-21 | 0.67 | 0.15 | 0.64 | 0.00 | - | 104 | 2,294 | 69.19% |
| NFLX220318P00360000 | 2021-11-15 1:19PM EST | 2022-03-18 | 0.60 | 0.79 | 1.26 | 0.00 | - | 2 | 118 | 52.47% |
| NFLX220414P00360000 | 2021-12-01 12:31PM EST | 2022-04-14 | 1.45 | 1.25 | 2.14 | 0.00 | - | - | 50 | 50.56% |
| NFLX220617P00360000 | 2021-12-07 2:44PM EST | 2022-06-17 | 4.05 | 3.35 | 4.20 | 0.00 | - | 1 | 419 | 49.12% |
| NFLX220916P00360000 | 2021-11-24 10:47AM EST | 2022-09-16 | 5.73 | 6.70 | 7.35 | 0.00 | - | 25 | 241 | 46.06% |
| NFLX230120P00360000 | 2021-12-08 11:31AM EST | 2023-01-20 | 12.61 | 11.75 | 13.35 | +0.16 | +1.29% | 25 | 1,294 | 45.11% |
| NFLX230317P00360000 | 2021-11-19 11:31AM EST | 2023-03-17 | 10.99 | 13.15 | 18.60 | 0.00 | - | 7 | 44 | 46.98% |
| NFLX240119P00360000 | 2021-10-22 9:42AM EST | 2024-01-19 | 19.11 | 15.00 | 23.20 | 0.00 | - | 1 | 2 | 39.31% |
© 2021 Yahoo. All rights reserved.
