Singapore markets closed
Straits Times Index
3,061.35-15.09(-0.49%)Nikkei
30,248.81+609.41(+2.06%)Hang Seng
24,192.16-318.82(-1.30%)FTSE 100
7,051.48-26.87(-0.38%)BTC-USD
43,370.22+628.92(+1.47%)CMC Crypto 200
1,067.20-35.86(-3.25%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
592.39-0.87 (-0.15%)
At close: 4:00PM EDT
Strike:485.00
Callsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211001C00485000 | 2021-09-22 2:20PM EDT | 2021-10-01 | 109.78 | 106.55 | 109.15 | 0.00 | - | 10 | 14 | 78.13% |
| NFLX211015C00485000 | 2021-09-08 12:24PM EDT | 2021-10-15 | 117.13 | 106.95 | 109.45 | 0.00 | - | 6 | 9 | 56.75% |
| NFLX211029C00485000 | 2021-09-21 1:17PM EDT | 2021-10-29 | 95.25 | 108.75 | 111.30 | 0.00 | - | 2 | 11 | 50.98% |
| NFLX211119C00485000 | 2021-09-22 3:22PM EDT | 2021-11-19 | 114.01 | 110.50 | 112.05 | 0.00 | - | 12 | 6 | 42.07% |
| NFLX211217C00485000 | 2021-09-17 12:50PM EDT | 2021-12-17 | 106.45 | 112.35 | 114.75 | 0.00 | - | 2 | 54 | 39.34% |
| NFLX220318C00485000 | 2021-09-21 12:03PM EDT | 2022-03-18 | 113.25 | 122.50 | 124.70 | 0.00 | - | 2 | 7 | 37.38% |
| NFLX230120C00485000 | 2021-09-01 12:36PM EDT | 2023-01-20 | 150.85 | 153.00 | 160.10 | 0.00 | - | 2 | 129 | 39.78% |
Putsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211001P00485000 | 2021-09-24 1:56PM EDT | 2021-10-01 | 0.10 | 0.08 | 0.18 | -0.10 | -50.00% | 7 | 392 | 65.53% |
| NFLX211008P00485000 | 2021-09-22 11:40AM EDT | 2021-10-08 | 0.71 | 0.12 | 0.52 | 0.00 | - | 2 | 18 | 50.24% |
| NFLX211015P00485000 | 2021-09-24 3:52PM EDT | 2021-10-15 | 0.65 | 0.49 | 0.83 | -0.13 | -16.67% | 1 | 503 | 47.27% |
| NFLX211022P00485000 | 2021-09-24 11:50AM EDT | 2021-10-22 | 2.21 | 1.71 | 2.24 | -0.49 | -18.15% | 10 | 19 | 49.81% |
| NFLX211029P00485000 | 2021-09-24 11:27AM EDT | 2021-10-29 | 2.98 | 2.33 | 2.79 | +0.03 | +1.02% | 1 | 19 | 46.76% |
| NFLX211119P00485000 | 2021-09-23 3:01PM EDT | 2021-11-19 | 3.91 | 3.60 | 3.80 | 0.00 | - | 16 | 121 | 39.79% |
| NFLX211217P00485000 | 2021-09-24 11:59AM EDT | 2021-12-17 | 6.04 | 5.35 | 5.60 | +0.33 | +5.78% | 2 | 493 | 36.14% |
| NFLX220318P00485000 | 2021-09-20 2:38PM EDT | 2022-03-18 | 21.25 | 14.55 | 15.25 | 0.00 | - | 10 | 85 | 35.47% |
| NFLX230120P00485000 | 2021-09-24 11:25AM EDT | 2023-01-20 | 46.25 | 39.70 | 48.50 | +2.85 | +6.57% | 1 | 454 | 37.86% |
© 2021 Verizon Media. All rights reserved.
