Singapore markets close in 3 hours 49 minutes
Straits Times Index
3,138.72 +8.95 (+0.29%) Nikkei
28,775.50 -85.12 (-0.29%) Hang Seng
24,210.02 +213.15 (+0.89%) FTSE 100
7,337.05 -2.85 (-0.04%) BTC-USD
49,866.89 -375.24 (-0.75%) CMC Crypto 200
1,304.99 -0.13 (-0.01%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:400.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211217C00400000 | 2021-12-07 11:27AM EST | 2021-12-17 | 218.25 | 227.70 | 229.55 | 0.00 | - | 20 | 37 | 132.13% |
| NFLX220121C00400000 | 2021-12-03 10:23AM EST | 2022-01-21 | 207.23 | 228.15 | 230.50 | 0.00 | - | 20 | 307 | 67.79% |
| NFLX220218C00400000 | 2021-12-07 2:33PM EST | 2022-02-18 | 229.40 | 229.25 | 231.45 | 0.00 | - | 10 | 10 | 59.00% |
| NFLX220318C00400000 | 2021-11-23 10:44AM EST | 2022-03-18 | 251.00 | 229.25 | 232.45 | 0.00 | - | 2 | 102 | 52.06% |
| NFLX220617C00400000 | 2021-11-12 12:03PM EST | 2022-06-17 | 280.97 | 233.90 | 237.30 | 0.00 | - | 1 | 169 | 50.13% |
| NFLX220916C00400000 | 2021-12-06 12:28PM EST | 2022-09-16 | 225.73 | 239.25 | 243.05 | 0.00 | - | 2 | 28 | 47.75% |
| NFLX230120C00400000 | 2021-12-08 10:31AM EST | 2023-01-20 | 252.00 | 247.75 | 252.15 | +8.85 | +3.64% | 1 | 146 | 46.89% |
| NFLX230317C00400000 | 2021-12-01 12:33PM EST | 2023-03-17 | 259.80 | 250.00 | 258.00 | 0.00 | - | 1 | 17 | 47.89% |
| NFLX240119C00400000 | 2021-12-08 2:37PM EST | 2024-01-19 | 275.95 | 268.00 | 277.50 | -17.45 | -5.95% | 20 | 24 | 46.40% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211217P00400000 | 2021-12-07 10:31AM EST | 2021-12-17 | 0.10 | 0.01 | 0.24 | 0.00 | - | 1 | 423 | 110.35% |
| NFLX220121P00400000 | 2021-12-08 10:15AM EST | 2022-01-21 | 0.72 | 0.34 | 0.88 | -0.18 | -20.00% | 12 | 10,564 | 60.74% |
| NFLX220218P00400000 | 2021-12-06 9:52AM EST | 2022-02-18 | 1.76 | 0.89 | 1.46 | 0.00 | - | 2 | 46 | 52.52% |
| NFLX220318P00400000 | 2021-12-07 3:35PM EST | 2022-03-18 | 2.16 | 1.54 | 2.16 | 0.00 | - | 16 | 908 | 49.62% |
| NFLX220414P00400000 | 2021-12-03 3:05PM EST | 2022-04-14 | 5.00 | 2.29 | 3.25 | 0.00 | - | 2 | 2 | 47.78% |
| NFLX220617P00400000 | 2021-12-07 12:55PM EST | 2022-06-17 | 6.45 | 5.60 | 5.95 | 0.00 | - | 14 | 1,989 | 44.71% |
| NFLX220916P00400000 | 2021-12-07 3:33PM EST | 2022-09-16 | 11.00 | 9.20 | 10.65 | 0.00 | - | 3 | 605 | 43.02% |
| NFLX230120P00400000 | 2021-12-08 1:53PM EST | 2023-01-20 | 17.26 | 16.80 | 18.05 | -2.92 | -14.47% | 6 | 1,543 | 42.29% |
| NFLX230317P00400000 | 2021-11-23 3:49PM EST | 2023-03-17 | 17.67 | 18.45 | 24.10 | 0.00 | - | 5 | 292 | 44.02% |
| NFLX240119P00400000 | 2021-12-01 1:44PM EST | 2024-01-19 | 32.50 | 28.60 | 36.50 | 0.00 | - | 1 | 204 | 40.40% |
© 2021 Yahoo. All rights reserved.
