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
48,689.07+693.88(+1.45%)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:460.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210924C00460000 | 2021-09-16 3:43PM EDT | 2021-09-24 | 124.40 | 124.70 | 134.00 | -1.25 | -0.99% | 1 | 7 | 138.81% |
| NFLX211001C00460000 | 2021-08-19 9:48AM EDT | 2021-10-01 | 73.15 | 125.00 | 133.85 | 0.00 | - | - | 6 | 97.29% |
| NFLX211008C00460000 | 2021-09-08 12:24PM EDT | 2021-10-08 | 118.96 | 125.20 | 134.50 | 0.00 | - | 5 | 5 | 50.90% |
| NFLX211015C00460000 | 2021-09-10 10:28AM EDT | 2021-10-15 | 137.20 | 125.50 | 135.00 | 0.00 | - | 1 | 1,972 | 73.23% |
| NFLX211119C00460000 | 2021-08-20 3:15PM EDT | 2021-11-19 | 128.83 | 128.05 | 137.00 | 0.00 | - | 1 | 32 | 53.42% |
| NFLX211217C00460000 | 2021-09-07 12:04PM EDT | 2021-12-17 | 155.75 | 129.20 | 138.50 | 0.00 | - | 1 | 17 | 47.06% |
| NFLX220121C00460000 | 2021-09-13 1:18PM EDT | 2022-01-21 | 136.70 | 135.30 | 141.05 | 0.00 | - | 2 | 259 | 43.50% |
| NFLX220318C00460000 | 2021-09-10 10:53AM EDT | 2022-03-18 | 147.55 | 139.30 | 144.05 | 0.00 | - | 1 | 91 | 39.37% |
| NFLX220617C00460000 | 2021-09-08 9:46AM EDT | 2022-06-17 | 149.95 | 147.95 | 154.10 | 0.00 | - | 1 | 96 | 39.93% |
| NFLX220916C00460000 | 2021-09-10 1:50PM EDT | 2022-09-16 | 175.25 | 155.70 | 160.80 | 0.00 | - | 1 | 160 | 38.71% |
| NFLX230120C00460000 | 2021-09-02 1:34PM EDT | 2023-01-20 | 171.70 | 166.15 | 172.85 | 0.00 | - | 3 | 223 | 39.45% |
| NFLX230317C00460000 | 2021-09-10 9:56AM EDT | 2023-03-17 | 181.62 | 170.85 | 176.80 | 0.00 | - | 2 | 5 | 39.21% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210924P00460000 | 2021-09-17 3:51PM EDT | 2021-09-24 | 0.04 | 0.02 | 0.05 | -0.20 | -83.33% | 10 | 40 | 64.06% |
| NFLX211001P00460000 | 2021-09-16 11:10AM EDT | 2021-10-01 | 0.43 | 0.07 | 0.78 | 0.00 | - | 1 | 36 | 60.86% |
| NFLX211008P00460000 | 2021-08-30 11:54AM EDT | 2021-10-08 | 0.40 | 0.24 | 2.09 | 0.00 | - | 1 | 2 | 58.79% |
| NFLX211015P00460000 | 2021-09-17 2:49PM EDT | 2021-10-15 | 0.68 | 0.53 | 0.82 | -0.11 | -13.92% | 32 | 1,384 | 47.82% |
| NFLX211022P00460000 | 2021-09-16 2:33PM EDT | 2021-10-22 | 1.70 | 1.37 | 2.15 | 0.00 | - | 67 | 26 | 51.53% |
| NFLX211119P00460000 | 2021-09-17 11:52AM EDT | 2021-11-19 | 2.69 | 2.30 | 3.05 | -0.20 | -6.92% | 15 | 235 | 41.59% |
| NFLX211217P00460000 | 2021-09-17 3:32PM EDT | 2021-12-17 | 4.00 | 3.55 | 4.50 | -0.40 | -9.09% | 5 | 255 | 38.17% |
| NFLX220121P00460000 | 2021-09-14 1:31PM EDT | 2022-01-21 | 8.15 | 6.70 | 7.75 | 0.00 | - | 2 | 1,222 | 37.94% |
| NFLX220318P00460000 | 2021-09-14 11:59AM EDT | 2022-03-18 | 12.65 | 10.00 | 11.95 | 0.00 | - | 4 | 309 | 36.49% |
| NFLX220617P00460000 | 2021-09-16 1:01PM EDT | 2022-06-17 | 19.75 | 18.30 | 20.20 | -1.35 | -6.40% | 4 | 1,005 | 36.55% |
| NFLX220916P00460000 | 2021-09-17 3:32PM EDT | 2022-09-16 | 27.90 | 26.80 | 28.35 | -1.20 | -4.12% | 7 | 255 | 36.85% |
| NFLX230120P00460000 | 2021-09-17 3:37PM EDT | 2023-01-20 | 38.36 | 34.75 | 40.15 | -0.84 | -2.14% | 4 | 1,524 | 37.82% |
| NFLX230317P00460000 | 2021-09-15 11:16AM EDT | 2023-03-17 | 46.05 | 39.55 | 46.00 | 0.00 | - | 5 | 57 | 38.57% |
© 2021 Verizon Media. All rights reserved.
