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
48,561.53+693.14(+1.45%)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:370.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211015C00370000 | 2021-08-25 5:32PM EDT | 2021-10-15 | 166.50 | 214.75 | 224.50 | 0.00 | - | 1 | 0 | 70.90% |
| NFLX211217C00370000 | 2021-09-02 11:45AM EDT | 2021-12-17 | 227.95 | 216.05 | 225.00 | 0.00 | - | 1 | 2 | 66.60% |
| NFLX220121C00370000 | 2021-08-24 10:12AM EDT | 2022-01-21 | 218.09 | 217.40 | 226.50 | +34.09 | +18.53% | 1 | 274 | 60.10% |
| NFLX220318C00370000 | 2021-09-07 10:50AM EDT | 2022-03-18 | 243.95 | 219.25 | 228.50 | 0.00 | - | 8 | 12 | 53.48% |
| NFLX220617C00370000 | 2021-09-01 3:57PM EDT | 2022-06-17 | 221.35 | 223.15 | 232.50 | 0.00 | - | 2 | 20 | 48.66% |
| NFLX220916C00370000 | 2021-08-25 2:24PM EDT | 2022-09-16 | 192.85 | 227.50 | 237.00 | 0.00 | - | 2 | 4 | 46.45% |
| NFLX230120C00370000 | 2021-09-01 1:24PM EDT | 2023-01-20 | 238.70 | 235.20 | 240.95 | 0.00 | - | 39 | 82 | 43.04% |
| NFLX230317C00370000 | 2021-09-08 10:43AM EDT | 2023-03-17 | 256.35 | 238.00 | 243.90 | 0.00 | - | 1 | 3 | 42.79% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211015P00370000 | 2021-09-08 2:12PM EDT | 2021-10-15 | 0.16 | 0.00 | 4.00 | 0.00 | - | 1 | 143 | 96.08% |
| NFLX211119P00370000 | 2021-08-25 5:33PM EDT | 2021-11-19 | 1.85 | 0.41 | 4.05 | 0.00 | - | 1 | 0 | 65.39% |
| NFLX211217P00370000 | 2021-09-16 3:59PM EDT | 2021-12-17 | 0.97 | 0.05 | 4.05 | 0.00 | - | 5 | 177 | 53.55% |
| NFLX220121P00370000 | 2021-09-13 10:43AM EDT | 2022-01-21 | 2.10 | 1.69 | 2.70 | +0.10 | +5.00% | 10 | 1,062 | 48.02% |
| NFLX220318P00370000 | 2021-08-31 11:14AM EDT | 2022-03-18 | 3.55 | 2.01 | 5.50 | 0.00 | - | 1 | 292 | 46.81% |
| NFLX220617P00370000 | 2021-09-08 2:58PM EDT | 2022-06-17 | 6.45 | 6.20 | 7.15 | 0.00 | - | 5 | 1,115 | 40.85% |
| NFLX220916P00370000 | 2021-09-03 2:26PM EDT | 2022-09-16 | 12.40 | 10.65 | 11.30 | 0.00 | - | 3 | 104 | 40.24% |
| NFLX230120P00370000 | 2021-09-10 12:50PM EDT | 2023-01-20 | 17.50 | 16.60 | 18.80 | 0.00 | - | 1 | 2,041 | 40.96% |
| NFLX230317P00370000 | 2021-09-09 1:00PM EDT | 2023-03-17 | 17.95 | 18.75 | 20.80 | 0.00 | - | 1 | 19 | 40.24% |
© 2021 Verizon Media. All rights reserved.
