Singapore markets close in 5 hours 25 minutes
Straits Times Index
3,140.47 +10.70 (+0.34%) Nikkei
28,818.53 -42.09 (-0.15%) Hang Seng
24,291.08 +294.21 (+1.23%) FTSE 100
7,337.05 -2.85 (-0.04%) BTC-USD
49,903.86 -531.19 (-1.05%) CMC Crypto 200
1,304.96 -0.16 (-0.01%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:440.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211217C00440000 | 2021-12-07 11:59AM EST | 2021-12-17 | 179.69 | 187.70 | 189.60 | 0.00 | - | 1 | 18 | 107.76% |
| NFLX211223C00440000 | 2021-12-03 3:54PM EST | 2021-12-23 | 158.85 | 187.90 | 189.65 | 0.00 | - | 2 | 2 | 85.99% |
| NFLX220121C00440000 | 2021-12-03 11:14AM EST | 2022-01-21 | 166.30 | 188.55 | 190.90 | 0.00 | - | 1 | 649 | 58.04% |
| NFLX220318C00440000 | 2021-10-29 1:07PM EST | 2022-03-18 | 248.23 | 227.60 | 231.50 | 0.00 | - | 1 | 67 | 101.85% |
| NFLX220617C00440000 | 2021-11-18 2:02PM EST | 2022-06-17 | 249.99 | 197.25 | 200.85 | 0.00 | - | 2 | 116 | 46.14% |
| NFLX220916C00440000 | 2021-10-21 10:22AM EST | 2022-09-16 | 220.10 | 249.10 | 255.85 | 0.00 | - | 3 | 34 | 76.18% |
| NFLX230120C00440000 | 2021-11-16 3:38PM EST | 2023-01-20 | 268.85 | 213.70 | 220.25 | 0.00 | - | 8 | 73 | 44.85% |
| NFLX230317C00440000 | 2021-12-01 3:23PM EST | 2023-03-17 | 215.55 | 217.40 | 225.55 | 0.00 | - | 4 | 5 | 45.06% |
| NFLX240119C00440000 | 2021-12-03 2:50PM EST | 2024-01-19 | 218.50 | 239.50 | 249.00 | 0.00 | - | 1 | 34 | 44.64% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211217P00440000 | 2021-12-07 10:48AM EST | 2021-12-17 | 0.15 | 0.07 | 0.27 | 0.00 | - | 11 | 294 | 91.99% |
| NFLX211223P00440000 | 2021-11-12 1:36PM EST | 2021-12-23 | 0.22 | 0.03 | 0.35 | 0.00 | - | 10 | 5 | 72.17% |
| NFLX211231P00440000 | 2021-11-12 1:36PM EST | 2021-12-31 | 0.30 | 0.01 | 0.48 | 0.00 | - | 15 | 5 | 60.16% |
| NFLX220121P00440000 | 2021-12-08 11:43AM EST | 2022-01-21 | 1.20 | 0.71 | 1.27 | -0.35 | -22.58% | 1 | 2,346 | 53.13% |
| NFLX220218P00440000 | 2021-12-08 11:57AM EST | 2022-02-18 | 2.24 | 1.89 | 2.51 | -1.51 | -40.27% | 1 | 22 | 49.31% |
| NFLX220318P00440000 | 2021-12-07 1:51PM EST | 2022-03-18 | 3.72 | 2.90 | 3.70 | 0.00 | - | 1 | 1,189 | 45.51% |
| NFLX220414P00440000 | 2021-12-07 10:39AM EST | 2022-04-14 | 6.00 | 4.45 | 4.90 | 0.00 | - | 2 | 5 | 43.16% |
| NFLX220617P00440000 | 2021-12-06 1:59PM EST | 2022-06-17 | 12.15 | 8.80 | 9.35 | 0.00 | - | 11 | 762 | 41.90% |
| NFLX220916P00440000 | 2021-12-07 12:29PM EST | 2022-09-16 | 16.55 | 14.55 | 15.45 | 0.00 | - | 10 | 178 | 40.51% |
| NFLX230120P00440000 | 2021-12-03 10:54AM EST | 2023-01-20 | 28.30 | 22.80 | 25.15 | 0.00 | - | 4 | 1,182 | 40.44% |
| NFLX230317P00440000 | 2021-11-30 1:24PM EST | 2023-03-17 | 26.66 | 22.80 | 31.70 | 0.00 | - | 1 | 581 | 41.81% |
| NFLX240119P00440000 | 2021-12-01 9:30AM EST | 2024-01-19 | 41.26 | 39.45 | 47.60 | 0.00 | - | 10 | 28 | 39.25% |
© 2021 Yahoo. All rights reserved.
