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
48,561.53+693.14(+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:470.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210924C00470000 | 2021-09-10 2:08PM EDT | 2021-09-24 | 110.35 | 114.50 | 124.00 | 0.00 | - | 21 | 20 | 129.53% |
| NFLX211015C00470000 | 2021-09-07 11:56AM EDT | 2021-10-15 | 117.80 | 115.50 | 125.00 | 0.00 | - | 1 | 48 | 68.42% |
| NFLX211119C00470000 | 2021-09-10 11:27AM EDT | 2021-11-19 | 116.82 | 120.50 | 126.35 | -15.81 | -11.92% | 35 | 142 | 48.64% |
| NFLX211217C00470000 | 2021-09-17 1:13PM EDT | 2021-12-17 | 118.83 | 120.25 | 129.00 | +2.54 | +2.18% | 4 | 58 | 44.93% |
| NFLX220121C00470000 | 2021-09-10 3:02PM EDT | 2022-01-21 | 120.05 | 126.70 | 132.30 | 0.00 | - | 2 | 157 | 42.44% |
| NFLX220318C00470000 | 2021-08-25 5:32PM EDT | 2022-03-18 | 71.29 | 131.20 | 136.50 | 0.00 | - | 1 | 0 | 39.44% |
| NFLX220617C00470000 | 2021-09-16 11:49AM EDT | 2022-06-17 | 134.60 | 140.40 | 146.55 | 0.00 | - | 17 | 166 | 39.52% |
| NFLX220916C00470000 | 2021-09-09 9:32AM EDT | 2022-09-16 | 166.85 | 148.20 | 155.90 | 0.00 | - | 1 | 9 | 39.70% |
| NFLX230120C00470000 | 2021-09-07 2:09PM EDT | 2023-01-20 | 156.90 | 159.95 | 165.75 | 0.00 | - | 1 | 63 | 38.99% |
| NFLX230317C00470000 | 2021-09-09 10:30AM EDT | 2023-03-17 | 181.30 | 164.15 | 169.90 | 0.00 | - | 1 | 8 | 38.81% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210924P00470000 | 2021-09-17 2:56PM EDT | 2021-09-24 | 0.08 | 0.03 | 0.59 | -0.13 | -61.90% | 3 | 495 | 75.98% |
| NFLX211001P00470000 | 2021-09-13 1:41PM EDT | 2021-10-01 | 0.50 | 0.20 | 0.51 | 0.00 | - | 3 | 152 | 54.79% |
| NFLX211008P00470000 | 2021-09-07 11:10AM EDT | 2021-10-08 | 0.68 | 0.35 | 1.49 | 0.00 | - | 300 | 301 | 52.17% |
| NFLX211015P00470000 | 2021-09-17 1:49PM EDT | 2021-10-15 | 0.85 | 0.66 | 0.97 | -0.04 | -4.49% | 23 | 879 | 45.63% |
| NFLX211022P00470000 | 2021-09-16 2:29PM EDT | 2021-10-22 | 2.06 | 1.89 | 3.50 | 0.00 | - | 19 | 17 | 50.43% |
| NFLX211119P00470000 | 2021-09-17 3:53PM EDT | 2021-11-19 | 3.40 | 2.87 | 3.70 | -0.06 | -1.73% | 7 | 233 | 40.64% |
| NFLX211217P00470000 | 2021-09-10 2:15PM EDT | 2021-12-17 | 5.35 | 4.30 | 5.05 | 0.00 | - | 2 | 1,185 | 36.76% |
| NFLX220121P00470000 | 2021-09-14 12:48PM EDT | 2022-01-21 | 8.80 | 8.35 | 9.15 | -1.40 | -13.73% | 2 | 1,865 | 37.52% |
| NFLX220318P00470000 | 2021-09-17 3:28PM EDT | 2022-03-18 | 13.60 | 12.85 | 13.35 | -1.65 | -10.82% | 274 | 489 | 35.74% |
| NFLX220617P00470000 | 2021-09-17 3:34PM EDT | 2022-06-17 | 21.95 | 19.90 | 22.70 | -1.45 | -6.20% | 32 | 2,029 | 36.36% |
| NFLX220916P00470000 | 2021-09-17 3:01PM EDT | 2022-09-16 | 30.60 | 25.90 | 31.05 | +2.10 | +7.37% | 8 | 281 | 36.54% |
| NFLX230120P00470000 | 2021-09-17 3:38PM EDT | 2023-01-20 | 41.10 | 36.50 | 42.10 | -1.35 | -3.18% | 2 | 980 | 36.96% |
| NFLX230317P00470000 | 2021-09-08 9:39AM EDT | 2023-03-17 | 49.15 | 39.50 | 49.00 | 0.00 | - | 5 | 119 | 38.14% |
© 2021 Verizon Media. All rights reserved.
