Singapore markets close in 4 hours 13 minutes
Straits Times Index
3,138.72 +8.95 (+0.29%) Nikkei
28,808.95 -51.67 (-0.18%) Hang Seng
24,210.02 +213.15 (+0.89%) FTSE 100
7,337.05 -2.85 (-0.04%) BTC-USD
49,669.99 -648.79 (-1.29%) CMC Crypto 200
1,301.02 -4.10 (-0.31%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:460.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211210C00460000 | 2021-11-12 12:04PM EST | 2021-12-10 | 216.00 | 167.45 | 168.85 | 0.00 | - | 1 | 1 | 156.64% |
| NFLX211217C00460000 | 2021-12-06 3:27PM EST | 2021-12-17 | 151.59 | 167.70 | 169.65 | 0.00 | - | 16 | 28 | 96.48% |
| NFLX211231C00460000 | 2021-11-18 10:43AM EST | 2021-12-31 | 224.68 | 168.25 | 170.25 | 0.00 | - | - | 1 | 67.40% |
| NFLX220107C00460000 | 2021-12-03 10:23AM EST | 2022-01-07 | 147.32 | 167.95 | 170.50 | 0.00 | - | 20 | 20 | 58.78% |
| NFLX220121C00460000 | 2021-12-03 10:25AM EST | 2022-01-21 | 149.45 | 168.95 | 171.35 | 0.00 | - | 2 | 226 | 54.25% |
| NFLX220318C00460000 | 2021-12-08 10:05AM EST | 2022-03-18 | 173.34 | 171.95 | 175.10 | -19.64 | -10.18% | 1 | 90 | 48.13% |
| NFLX220617C00460000 | 2021-12-08 10:05AM EST | 2022-06-17 | 182.05 | 180.45 | 182.80 | -27.71 | -13.21% | 1 | 196 | 43.97% |
| NFLX220916C00460000 | 2021-10-21 10:23AM EST | 2022-09-16 | 203.65 | 233.25 | 238.90 | 0.00 | - | 8 | 166 | 72.98% |
| NFLX230120C00460000 | 2021-11-26 10:00AM EST | 2023-01-20 | 238.85 | 199.05 | 203.90 | 0.00 | - | 2 | 214 | 43.28% |
| NFLX230317C00460000 | 2021-09-10 8:56AM EST | 2023-03-17 | 181.62 | 207.75 | 216.10 | 0.00 | - | 2 | 5 | 46.94% |
| NFLX240119C00460000 | 2021-11-16 3:38PM EST | 2024-01-19 | 275.20 | 226.05 | 235.45 | 0.00 | - | 8 | 9 | 43.86% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211210P00460000 | 2021-12-07 3:26PM EST | 2021-12-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 181 | 135.94% |
| NFLX211217P00460000 | 2021-12-07 10:12AM EST | 2021-12-17 | 0.30 | 0.03 | 0.29 | 0.00 | - | 5 | 286 | 80.96% |
| NFLX211231P00460000 | 2021-12-07 3:22PM EST | 2021-12-31 | 0.51 | 0.06 | 0.60 | 0.00 | - | 21 | 54 | 55.52% |
| NFLX220121P00460000 | 2021-12-07 10:50AM EST | 2022-01-21 | 2.29 | 1.10 | 1.87 | 0.00 | - | 5 | 1,356 | 50.89% |
| NFLX220218P00460000 | 2021-12-03 3:00PM EST | 2022-02-18 | 6.85 | 2.63 | 3.30 | 0.00 | - | 2 | 51 | 46.89% |
| NFLX220318P00460000 | 2021-12-03 11:58AM EST | 2022-03-18 | 8.02 | 4.05 | 4.40 | 0.00 | - | 3 | 342 | 42.58% |
| NFLX220414P00460000 | 2021-12-07 2:44PM EST | 2022-04-14 | 6.70 | 5.80 | 6.35 | 0.00 | - | 1 | 5 | 41.56% |
| NFLX220617P00460000 | 2021-12-07 12:43PM EST | 2022-06-17 | 12.70 | 11.00 | 11.60 | 0.00 | - | 19 | 1,000 | 40.58% |
| NFLX220916P00460000 | 2021-12-06 10:43AM EST | 2022-09-16 | 23.09 | 17.80 | 18.90 | 0.00 | - | 3 | 329 | 39.69% |
| NFLX230120P00460000 | 2021-12-07 1:30PM EST | 2023-01-20 | 29.88 | 27.50 | 28.95 | 0.00 | - | 8 | 1,296 | 39.31% |
| NFLX230317P00460000 | 2021-11-12 1:24PM EST | 2023-03-17 | 23.84 | 27.50 | 36.05 | 0.00 | - | 1 | 60 | 40.74% |
| NFLX240119P00460000 | 2021-10-25 2:08PM EST | 2024-01-19 | 37.98 | 40.00 | 49.00 | 0.00 | - | 10 | 6 | 36.81% |
© 2021 Yahoo. All rights reserved.
