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
48,721.98+743.48(+1.55%)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:430.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210924C00430000 | 2021-08-30 10:14AM EDT | 2021-09-24 | 150.50 | 154.60 | 164.00 | 0.00 | - | 2 | 3 | 167.38% |
| NFLX211015C00430000 | 2021-09-10 12:51PM EDT | 2021-10-15 | 174.00 | 155.00 | 164.50 | 0.00 | - | 1 | 15 | 52.61% |
| NFLX211119C00430000 | 2021-09-03 3:13PM EDT | 2021-11-19 | 163.32 | 156.50 | 165.80 | 0.00 | - | 1 | 2 | 60.85% |
| NFLX211217C00430000 | 2021-08-27 12:12PM EDT | 2021-12-17 | 132.28 | 157.40 | 166.50 | 0.00 | - | 1 | 80 | 52.12% |
| NFLX220121C00430000 | 2021-09-10 10:53AM EDT | 2022-01-21 | 170.50 | 160.25 | 169.50 | 0.00 | - | 1 | 723 | 49.25% |
| NFLX220318C00430000 | 2021-09-10 3:40PM EDT | 2022-03-18 | 178.37 | 164.80 | 173.00 | 0.00 | - | 1 | 51 | 45.25% |
| NFLX220617C00430000 | 2021-09-03 12:53PM EDT | 2022-06-17 | 165.00 | 172.20 | 177.80 | 0.00 | - | 7 | 166 | 41.27% |
| NFLX220916C00430000 | 2021-09-08 9:55AM EDT | 2022-09-16 | 178.27 | 178.40 | 183.85 | -20.58 | -10.35% | 2 | 15 | 40.08% |
| NFLX230120C00430000 | 2021-09-16 1:15PM EDT | 2023-01-20 | 185.05 | 188.45 | 197.00 | 0.00 | - | 1 | 26 | 42.01% |
| NFLX230317C00430000 | 2021-09-17 1:56PM EDT | 2023-03-17 | 185.35 | 192.05 | 198.00 | -8.89 | -4.58% | 1 | 6 | 40.32% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210924P00430000 | 2021-09-17 10:14AM EDT | 2021-09-24 | 0.04 | 0.00 | 0.05 | -0.22 | -84.62% | 1 | 25 | 77.34% |
| NFLX211001P00430000 | 2021-09-02 12:44PM EDT | 2021-10-01 | 0.31 | 0.01 | 0.90 | 0.00 | - | 2 | 45 | 75.88% |
| NFLX211015P00430000 | 2021-09-17 3:36PM EDT | 2021-10-15 | 0.33 | 0.25 | 0.51 | -0.22 | -40.00% | 39 | 256 | 52.30% |
| NFLX211022P00430000 | 2021-09-07 2:37PM EDT | 2021-10-22 | 1.03 | 0.66 | 4.05 | 0.00 | - | 1 | 1 | 63.97% |
| NFLX211119P00430000 | 2021-09-15 12:20PM EDT | 2021-11-19 | 1.68 | 1.41 | 4.05 | 0.00 | - | 1 | 198 | 53.92% |
| NFLX211217P00430000 | 2021-09-15 1:17PM EDT | 2021-12-17 | 2.69 | 2.30 | 8.35 | 0.00 | - | 2 | 664 | 54.58% |
| NFLX220121P00430000 | 2021-09-15 3:17PM EDT | 2022-01-21 | 5.05 | 4.55 | 5.10 | 0.00 | - | 32 | 2,222 | 40.41% |
| NFLX220318P00430000 | 2021-09-16 2:11PM EDT | 2022-03-18 | 8.05 | 6.80 | 7.90 | 0.00 | - | 16 | 409 | 37.96% |
| NFLX220617P00430000 | 2021-09-16 1:00PM EDT | 2022-06-17 | 15.05 | 12.70 | 14.55 | 0.00 | - | 3 | 1,026 | 37.81% |
| NFLX220916P00430000 | 2021-09-17 3:44PM EDT | 2022-09-16 | 20.60 | 20.25 | 21.20 | -0.62 | -2.92% | 45 | 117 | 37.78% |
| NFLX230120P00430000 | 2021-09-17 3:42PM EDT | 2023-01-20 | 30.36 | 29.00 | 31.35 | -0.19 | -0.62% | 7 | 1,042 | 38.55% |
| NFLX230317P00430000 | 2021-08-19 10:44AM EDT | 2023-03-17 | 41.00 | 31.05 | 37.50 | 0.00 | - | 8 | 193 | 39.76% |
© 2021 Verizon Media. All rights reserved.
