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
48,582.68+776.21(+1.62%)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:410.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211015C00410000 | 2021-09-14 2:36PM EDT | 2021-10-15 | 168.22 | 175.00 | 184.40 | 0.00 | - | 10 | 21 | 58.50% |
| NFLX211217C00410000 | 2021-09-01 10:20AM EDT | 2021-12-17 | 165.36 | 176.80 | 186.00 | 0.00 | - | 1 | 10 | 56.93% |
| NFLX220121C00410000 | 2021-09-08 10:16AM EDT | 2022-01-21 | 208.19 | 179.00 | 188.00 | 0.00 | - | 1 | 232 | 52.12% |
| NFLX220318C00410000 | 2021-09-10 3:40PM EDT | 2022-03-18 | 196.49 | 181.85 | 191.00 | 0.00 | - | 1 | 29 | 47.52% |
| NFLX220617C00410000 | 2021-09-01 10:27AM EDT | 2022-06-17 | 187.45 | 189.25 | 196.40 | -3.35 | -1.76% | 1 | 94 | 44.19% |
| NFLX220916C00410000 | 2021-08-25 5:32PM EDT | 2022-09-16 | 128.00 | 194.70 | 200.15 | 0.00 | - | 2 | 0 | 41.23% |
| NFLX230120C00410000 | 2021-09-07 11:10AM EDT | 2023-01-20 | 226.17 | 203.15 | 212.00 | 0.00 | - | 1 | 19 | 42.91% |
| NFLX230317C00410000 | 2021-08-31 11:13AM EDT | 2023-03-17 | 189.00 | 206.50 | 215.50 | 0.00 | - | 1 | 3 | 42.60% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210924P00410000 | 2021-09-16 10:42AM EDT | 2021-09-24 | 0.02 | 0.00 | 4.05 | 0.00 | - | 5 | 11 | 155.91% |
| NFLX211001P00410000 | 2021-09-02 9:58AM EDT | 2021-10-01 | 0.15 | 0.00 | 0.78 | 0.00 | - | 20 | 21 | 84.08% |
| NFLX211015P00410000 | 2021-09-10 3:46PM EDT | 2021-10-15 | 0.66 | 0.03 | 1.21 | 0.00 | - | 10 | 195 | 63.55% |
| NFLX211119P00410000 | 2021-09-14 1:42PM EDT | 2021-11-19 | 1.24 | 0.94 | 4.05 | 0.00 | - | 1 | 136 | 54.21% |
| NFLX211217P00410000 | 2021-09-09 2:48PM EDT | 2021-12-17 | 1.91 | 1.47 | 5.50 | 0.00 | - | 5 | 327 | 54.17% |
| NFLX220121P00410000 | 2021-09-17 3:16PM EDT | 2022-01-21 | 3.65 | 3.35 | 3.70 | -0.55 | -13.10% | 8 | 3,471 | 41.79% |
| NFLX220318P00410000 | 2021-09-17 11:10AM EDT | 2022-03-18 | 5.90 | 5.35 | 6.10 | -0.05 | -0.84% | 3 | 359 | 39.35% |
| NFLX220617P00410000 | 2021-09-16 1:00PM EDT | 2022-06-17 | 11.20 | 11.10 | 11.60 | -0.70 | -5.88% | 3 | 595 | 38.77% |
| NFLX220916P00410000 | 2021-09-17 2:02PM EDT | 2022-09-16 | 17.40 | 15.30 | 17.50 | -0.35 | -1.97% | 2 | 223 | 38.67% |
| NFLX230120P00410000 | 2021-09-17 3:19PM EDT | 2023-01-20 | 25.35 | 24.35 | 29.50 | -0.50 | -1.93% | 6 | 471 | 41.06% |
| NFLX230317P00410000 | 2021-09-13 2:41PM EDT | 2023-03-17 | 30.70 | 23.00 | 32.50 | 0.00 | - | 6 | 397 | 40.60% |
© 2021 Verizon Media. All rights reserved.
