Singapore markets close in 3 hours 37 minutes
Straits Times Index
3,137.26 +7.49 (+0.24%) Nikkei
28,766.45 -94.17 (-0.33%) Hang Seng
24,219.56 +222.69 (+0.93%) FTSE 100
7,337.05 -2.85 (-0.04%) BTC-USD
49,703.24 -724.14 (-1.44%) CMC Crypto 200
1,301.31 -3.81 (-0.29%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:410.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211217C00410000 | 2021-11-12 10:17AM EST | 2021-12-17 | 251.67 | 217.60 | 219.60 | 0.00 | - | 1 | 7 | 124.85% |
| NFLX220121C00410000 | 2021-12-01 10:15AM EST | 2022-01-21 | 238.30 | 218.65 | 220.65 | 0.00 | - | 1 | 235 | 67.19% |
| NFLX220318C00410000 | 2021-11-12 11:08AM EST | 2022-03-18 | 257.95 | 219.60 | 222.80 | 0.00 | - | 5 | 30 | 50.88% |
| NFLX220617C00410000 | 2021-09-17 9:49AM EST | 2022-06-17 | 187.45 | 223.75 | 227.95 | 0.00 | - | 1 | 95 | 48.90% |
| NFLX220916C00410000 | 2021-08-25 4:32PM EST | 2022-09-16 | 128.00 | 196.05 | 203.70 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX230120C00410000 | 2021-12-08 2:34PM EST | 2023-01-20 | 244.18 | 239.80 | 243.90 | +26.18 | +12.01% | 7 | 32 | 46.28% |
| NFLX230317C00410000 | 2021-12-01 12:33PM EST | 2023-03-17 | 251.73 | 242.15 | 249.20 | 0.00 | - | 1 | 5 | 46.81% |
| NFLX240119C00410000 | 2021-11-08 11:34AM EST | 2024-01-19 | 278.75 | 261.05 | 270.00 | 0.00 | - | 20 | 6 | 45.84% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211217P00410000 | 2021-12-08 10:54AM EST | 2021-12-17 | 0.05 | 0.02 | 0.23 | -0.25 | -83.33% | 1 | 300 | 104.79% |
| NFLX220121P00410000 | 2021-12-07 1:00PM EST | 2022-01-21 | 0.96 | 0.44 | 0.97 | 0.00 | - | 12 | 3,424 | 59.01% |
| NFLX220218P00410000 | 2021-10-26 2:20PM EST | 2022-02-18 | 0.97 | 0.62 | 1.41 | 0.00 | - | - | 2 | 51.58% |
| NFLX220318P00410000 | 2021-12-06 10:51AM EST | 2022-03-18 | 3.50 | 1.81 | 2.56 | 0.00 | - | 5 | 335 | 48.90% |
| NFLX220414P00410000 | 2021-12-03 11:42AM EST | 2022-04-14 | 5.05 | 2.88 | 3.60 | 0.00 | - | 5 | 5 | 46.59% |
| NFLX220617P00410000 | 2021-12-07 12:07PM EST | 2022-06-17 | 7.30 | 6.25 | 6.60 | 0.00 | - | 8 | 651 | 43.85% |
| NFLX220916P00410000 | 2021-12-07 1:10PM EST | 2022-09-16 | 12.15 | 10.90 | 11.70 | 0.00 | - | 6 | 237 | 42.36% |
| NFLX230120P00410000 | 2021-12-08 11:47AM EST | 2023-01-20 | 19.15 | 18.25 | 19.80 | -5.05 | -20.87% | 17 | 587 | 41.92% |
| NFLX230317P00410000 | 2021-11-19 10:00AM EST | 2023-03-17 | 16.65 | 17.50 | 25.50 | 0.00 | - | 5 | 527 | 43.22% |
| NFLX240119P00410000 | 2021-12-03 11:49AM EST | 2024-01-19 | 38.50 | 30.85 | 39.10 | 0.00 | - | 2 | 18 | 40.10% |
© 2021 Yahoo. All rights reserved.
