Singapore markets close in 3 hours 42 minutes
Straits Times Index
3,137.24 +7.47 (+0.24%) Nikkei
28,778.35 -82.27 (-0.29%) Hang Seng
24,196.92 +200.05 (+0.83%) FTSE 100
7,337.05 -2.85 (-0.04%) BTC-USD
49,840.81 -544.62 (-1.08%) CMC Crypto 200
1,304.85 -0.26 (-0.02%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:470.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211210C00470000 | 2021-12-08 2:26PM EST | 2021-12-10 | 160.20 | 157.45 | 158.90 | +24.35 | +17.92% | 5 | 1 | 151.76% |
| NFLX211217C00470000 | 2021-12-07 9:47AM EST | 2021-12-17 | 144.41 | 157.85 | 159.65 | 0.00 | - | 4 | 100 | 92.33% |
| NFLX220107C00470000 | 2021-11-26 9:31AM EST | 2022-01-07 | 207.00 | 158.65 | 160.60 | 0.00 | - | 1 | 1 | 58.45% |
| NFLX220121C00470000 | 2021-11-15 9:30AM EST | 2022-01-21 | 212.26 | 159.25 | 161.60 | 0.00 | - | 1 | 147 | 52.47% |
| NFLX220218C00470000 | 2021-12-03 2:12PM EST | 2022-02-18 | 138.85 | 161.75 | 163.75 | 0.00 | - | 6 | 6 | 50.62% |
| NFLX220318C00470000 | 2021-11-22 10:20AM EST | 2022-03-18 | 208.00 | 162.65 | 165.80 | 0.00 | - | 1 | 35 | 46.85% |
| NFLX220617C00470000 | 2021-12-01 1:08PM EST | 2022-06-17 | 176.95 | 171.95 | 174.00 | 0.00 | - | 1 | 165 | 43.02% |
| NFLX220916C00470000 | 2021-12-08 1:42PM EST | 2022-09-16 | 183.45 | 179.90 | 183.15 | -20.45 | -10.03% | 4 | 16 | 42.40% |
| NFLX230120C00470000 | 2021-10-29 2:15PM EST | 2023-01-20 | 243.88 | 226.65 | 232.25 | 0.00 | - | 1 | 67 | 60.14% |
| NFLX230317C00470000 | 2021-10-19 2:48PM EST | 2023-03-17 | 205.27 | 237.90 | 244.90 | 0.00 | - | 1 | 11 | 62.08% |
| NFLX240119C00470000 | 2021-11-26 10:00AM EST | 2024-01-19 | 257.75 | 219.50 | 229.00 | 0.00 | - | 2 | 3 | 43.55% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211210P00470000 | 2021-12-06 1:58PM EST | 2021-12-10 | 0.11 | 0.00 | 0.04 | 0.00 | - | 15 | 35 | 130.47% |
| NFLX211217P00470000 | 2021-12-07 11:52AM EST | 2021-12-17 | 0.24 | 0.05 | 0.18 | 0.00 | - | 3 | 1,114 | 73.05% |
| NFLX211223P00470000 | 2021-11-15 11:05AM EST | 2021-12-23 | 0.42 | 0.01 | 0.44 | 0.00 | - | 2 | 0 | 61.33% |
| NFLX211231P00470000 | 2021-12-03 12:00PM EST | 2021-12-31 | 1.58 | 0.13 | 0.69 | 0.00 | - | 9 | 12 | 53.69% |
| NFLX220121P00470000 | 2021-12-06 11:23AM EST | 2022-01-21 | 3.70 | 1.37 | 2.16 | 0.00 | - | 12 | 1,883 | 51.60% |
| NFLX220218P00470000 | 2021-12-03 2:54PM EST | 2022-02-18 | 7.75 | 3.25 | 3.45 | 0.00 | - | 3 | 38 | 44.71% |
| NFLX220318P00470000 | 2021-12-03 3:38PM EST | 2022-03-18 | 10.30 | 4.80 | 5.10 | 0.00 | - | 22 | 577 | 41.79% |
| NFLX220414P00470000 | 2021-11-24 12:29PM EST | 2022-04-14 | 5.21 | 6.70 | 7.20 | 0.00 | - | - | 1 | 40.75% |
| NFLX220617P00470000 | 2021-12-08 1:44PM EST | 2022-06-17 | 12.70 | 12.35 | 12.80 | -1.15 | -8.30% | 5 | 2,120 | 39.83% |
| NFLX220916P00470000 | 2021-12-07 1:53PM EST | 2022-09-16 | 20.77 | 19.55 | 20.60 | 0.00 | - | 3 | 352 | 39.12% |
| NFLX230120P00470000 | 2021-12-08 1:21PM EST | 2023-01-20 | 30.60 | 29.70 | 31.65 | -6.40 | -17.30% | 1 | 1,023 | 39.12% |
| NFLX230317P00470000 | 2021-11-24 1:24PM EST | 2023-03-17 | 31.45 | 30.25 | 38.35 | 0.00 | - | 25 | 157 | 40.20% |
| NFLX240119P00470000 | 2021-12-07 11:12AM EST | 2024-01-19 | 54.80 | 48.65 | 56.85 | 0.00 | - | 10 | 12 | 38.33% |
© 2021 Yahoo. All rights reserved.
