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
48,597.36+692.33(+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:400.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210924C00400000 | 2021-09-10 9:54AM EDT | 2021-09-24 | 196.50 | 184.70 | 194.00 | 0.00 | - | 10 | 10 | 50.00% |
| NFLX211015C00400000 | 2021-09-07 11:42AM EDT | 2021-10-15 | 210.20 | 185.00 | 194.35 | 0.00 | - | 2 | 17 | 61.43% |
| NFLX211119C00400000 | 2021-09-14 2:39PM EDT | 2021-11-19 | 179.13 | 185.85 | 195.00 | 0.00 | - | 5 | 5 | 69.05% |
| NFLX211217C00400000 | 2021-09-01 10:50AM EDT | 2021-12-17 | 180.00 | 186.65 | 196.00 | 0.00 | - | 2 | 46 | 59.95% |
| NFLX220121C00400000 | 2021-09-02 10:30AM EDT | 2022-01-21 | 185.62 | 188.45 | 197.50 | 0.00 | - | 1 | 291 | 53.89% |
| NFLX220318C00400000 | 2021-09-16 2:37PM EDT | 2022-03-18 | 190.80 | 191.40 | 200.00 | 0.00 | - | 2 | 106 | 48.53% |
| NFLX220617C00400000 | 2021-09-07 12:56PM EDT | 2022-06-17 | 220.17 | 196.00 | 205.50 | 0.00 | - | 2 | 167 | 45.44% |
| NFLX220916C00400000 | 2021-09-07 11:16AM EDT | 2022-09-16 | 225.18 | 202.00 | 208.25 | 0.00 | - | 1 | 24 | 41.65% |
| NFLX230120C00400000 | 2021-09-13 10:59AM EDT | 2023-01-20 | 212.98 | 210.70 | 216.85 | 0.00 | - | 1 | 159 | 41.60% |
| NFLX230317C00400000 | 2021-09-01 3:11PM EDT | 2023-03-17 | 212.81 | 214.00 | 223.00 | 0.00 | - | 3 | 14 | 43.01% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210924P00400000 | 2021-09-14 11:20AM EDT | 2021-09-24 | 0.02 | 0.00 | 4.05 | 0.00 | - | 6 | 23 | 164.80% |
| NFLX211001P00400000 | 2021-09-10 3:28PM EDT | 2021-10-01 | 0.16 | 0.00 | 0.76 | 0.00 | - | 1 | 7 | 88.82% |
| NFLX211015P00400000 | 2021-09-17 1:48PM EDT | 2021-10-15 | 0.17 | 0.15 | 0.28 | -0.13 | -43.33% | 178 | 385 | 58.40% |
| NFLX211119P00400000 | 2021-09-17 11:54AM EDT | 2021-11-19 | 0.92 | 0.14 | 4.05 | -0.03 | -3.16% | 8 | 106 | 55.30% |
| NFLX211217P00400000 | 2021-09-15 3:58PM EDT | 2021-12-17 | 1.64 | 0.10 | 4.05 | 0.00 | - | 5 | 391 | 52.99% |
| NFLX220121P00400000 | 2021-09-17 3:23PM EDT | 2022-01-21 | 3.10 | 3.00 | 3.30 | 0.00 | - | 262 | 10,355 | 42.99% |
| NFLX220318P00400000 | 2021-09-17 1:56PM EDT | 2022-03-18 | 5.41 | 4.55 | 5.30 | -0.39 | -6.72% | 3 | 976 | 39.99% |
| NFLX220617P00400000 | 2021-09-14 11:33AM EDT | 2022-06-17 | 10.90 | 8.10 | 10.30 | 0.00 | - | 11 | 2,186 | 39.25% |
| NFLX220916P00400000 | 2021-09-17 2:21PM EDT | 2022-09-16 | 15.55 | 14.90 | 19.20 | +0.15 | +0.97% | 2 | 523 | 41.92% |
| NFLX230120P00400000 | 2021-09-17 3:30PM EDT | 2023-01-20 | 23.15 | 18.00 | 23.65 | -0.70 | -2.94% | 14 | 1,865 | 39.15% |
| NFLX230317P00400000 | 2021-09-15 11:01AM EDT | 2023-03-17 | 27.70 | 24.35 | 26.60 | 0.00 | - | 14 | 270 | 38.90% |
© 2021 Verizon Media. All rights reserved.
