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
48,595.92+747.33(+1.56%)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:440.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211015C00440000 | 2021-09-17 10:04AM EDT | 2021-10-15 | 145.99 | 145.20 | 154.50 | -11.21 | -7.13% | 2 | 41 | 50.85% |
| NFLX211119C00440000 | 2021-09-13 1:37PM EDT | 2021-11-19 | 150.50 | 146.70 | 156.00 | 0.00 | - | 2 | 3 | 57.93% |
| NFLX211217C00440000 | 2021-09-15 3:11PM EDT | 2021-12-17 | 146.05 | 148.15 | 157.00 | 0.00 | - | 1 | 19 | 50.21% |
| NFLX220121C00440000 | 2021-09-03 10:03AM EDT | 2022-01-21 | 157.22 | 150.65 | 160.00 | 0.00 | - | 1 | 656 | 47.34% |
| NFLX220318C00440000 | 2021-09-08 2:54PM EDT | 2022-03-18 | 175.50 | 156.45 | 161.55 | 0.00 | - | 1 | 68 | 41.23% |
| NFLX220617C00440000 | 2021-09-01 9:47AM EDT | 2022-06-17 | 152.45 | 163.90 | 169.70 | 0.00 | - | 1 | 117 | 40.78% |
| NFLX220916C00440000 | 2021-09-03 1:04PM EDT | 2022-09-16 | 174.85 | 170.60 | 175.90 | 0.00 | - | 18 | 18 | 39.53% |
| NFLX230120C00440000 | 2021-09-01 3:14PM EDT | 2023-01-20 | 180.08 | 180.70 | 187.50 | 0.00 | - | 2 | 63 | 40.42% |
| NFLX230317C00440000 | 2021-09-07 3:02PM EDT | 2023-03-17 | 205.00 | 184.85 | 190.45 | 0.00 | - | 1 | 7 | 39.77% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210924P00440000 | 2021-09-17 1:29PM EDT | 2021-09-24 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 3 | 110 | 71.88% |
| NFLX211001P00440000 | 2021-09-13 3:17PM EDT | 2021-10-01 | 0.26 | 0.01 | 0.32 | 0.00 | - | 71 | 114 | 62.01% |
| NFLX211008P00440000 | 2021-08-30 1:30PM EDT | 2021-10-08 | 0.74 | 0.07 | 0.50 | 0.00 | - | - | 2 | 54.30% |
| NFLX211015P00440000 | 2021-09-17 1:18PM EDT | 2021-10-15 | 0.35 | 0.26 | 1.20 | -0.14 | -28.57% | 11 | 444 | 54.00% |
| NFLX211022P00440000 | 2021-09-16 2:57PM EDT | 2021-10-22 | 1.39 | 0.84 | 4.05 | 0.00 | - | 1 | 1 | 60.60% |
| NFLX211119P00440000 | 2021-09-16 2:46PM EDT | 2021-11-19 | 2.02 | 1.73 | 4.20 | 0.00 | - | 17 | 147 | 51.23% |
| NFLX211217P00440000 | 2021-09-10 1:19PM EDT | 2021-12-17 | 3.12 | 2.47 | 2.98 | 0.00 | - | 145 | 332 | 39.27% |
| NFLX220121P00440000 | 2021-09-15 3:24PM EDT | 2022-01-21 | 5.85 | 4.60 | 5.90 | -0.35 | -5.65% | 5 | 2,489 | 39.62% |
| NFLX220318P00440000 | 2021-09-16 1:45PM EDT | 2022-03-18 | 9.05 | 7.80 | 9.10 | -0.60 | -6.22% | 6 | 1,245 | 37.46% |
| NFLX220617P00440000 | 2021-09-17 12:48PM EDT | 2022-06-17 | 15.85 | 15.85 | 16.30 | -1.00 | -5.93% | 4 | 823 | 37.40% |
| NFLX220916P00440000 | 2021-09-17 3:40PM EDT | 2022-09-16 | 22.60 | 21.25 | 23.55 | -1.45 | -6.03% | 22 | 41 | 37.55% |
| NFLX230120P00440000 | 2021-09-17 3:42PM EDT | 2023-01-20 | 32.78 | 31.55 | 33.20 | +1.03 | +3.24% | 8 | 1,203 | 37.80% |
| NFLX230317P00440000 | 2021-09-15 11:58AM EDT | 2023-03-17 | 40.25 | 32.85 | 37.00 | 0.00 | - | 5 | 557 | 37.75% |
© 2021 Verizon Media. All rights reserved.
