Singapore markets close in 3 hours 47 minutes
Straits Times Index
3,141.51 +11.74 (+0.38%) Nikkei
28,782.43 -78.19 (-0.27%) Hang Seng
24,210.02 +213.15 (+0.89%) FTSE 100
7,337.05 -2.85 (-0.04%) BTC-USD
49,851.01 -498.34 (-0.99%) CMC Crypto 200
1,305.55 +0.44 (+0.03%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:500.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211210C00500000 | 2021-12-08 10:16AM EST | 2021-12-10 | 129.00 | 127.55 | 129.30 | +2.75 | +2.18% | 8 | 120 | 143.95% |
| NFLX211217C00500000 | 2021-12-07 11:27AM EST | 2021-12-17 | 118.41 | 127.45 | 129.75 | 0.00 | - | 43 | 284 | 72.12% |
| NFLX211223C00500000 | 2021-11-12 2:52PM EST | 2021-12-23 | 180.05 | 128.00 | 130.00 | 0.00 | - | 1 | 0 | 61.43% |
| NFLX220107C00500000 | 2021-12-01 1:30PM EST | 2022-01-07 | 134.87 | 129.05 | 131.10 | 0.00 | - | - | 12 | 50.48% |
| NFLX220121C00500000 | 2021-12-08 10:38AM EST | 2022-01-21 | 136.00 | 130.50 | 133.20 | +9.50 | +7.51% | 1 | 1,905 | 52.43% |
| NFLX220218C00500000 | 2021-12-07 3:43PM EST | 2022-02-18 | 132.00 | 133.35 | 135.90 | 0.00 | - | 1 | 4 | 46.43% |
| NFLX220318C00500000 | 2021-12-08 12:22PM EST | 2022-03-18 | 139.27 | 135.45 | 138.50 | +21.20 | +17.96% | 2 | 245 | 43.29% |
| NFLX220414C00500000 | 2021-11-24 11:42AM EST | 2022-04-14 | 168.56 | 138.20 | 141.95 | 0.00 | - | - | 2 | 42.57% |
| NFLX220617C00500000 | 2021-12-03 2:01PM EST | 2022-06-17 | 125.64 | 147.00 | 149.15 | 0.00 | - | 4 | 1,871 | 41.07% |
| NFLX220916C00500000 | 2021-12-01 2:40PM EST | 2022-09-16 | 158.93 | 156.55 | 159.75 | 0.00 | - | 2 | 22 | 40.78% |
| NFLX230120C00500000 | 2021-12-06 3:35PM EST | 2023-01-20 | 161.48 | 170.40 | 174.90 | 0.00 | - | 1 | 516 | 41.61% |
| NFLX230317C00500000 | 2021-12-03 11:43AM EST | 2023-03-17 | 154.95 | 173.65 | 181.60 | 0.00 | - | 3 | 85 | 42.10% |
| NFLX240119C00500000 | 2021-12-06 2:00PM EST | 2024-01-19 | 194.00 | 200.50 | 210.00 | 0.00 | - | 40 | 178 | 42.54% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211210P00500000 | 2021-12-08 2:19PM EST | 2021-12-10 | 0.04 | 0.01 | 0.04 | 0.00 | - | 33 | 190 | 107.03% |
| NFLX211217P00500000 | 2021-12-08 3:48PM EST | 2021-12-17 | 0.26 | 0.15 | 0.39 | -0.10 | -27.78% | 2 | 1,500 | 65.58% |
| NFLX211223P00500000 | 2021-12-07 12:05PM EST | 2021-12-23 | 0.72 | 0.09 | 0.73 | 0.00 | - | 14 | 29 | 53.91% |
| NFLX211231P00500000 | 2021-12-08 1:32PM EST | 2021-12-31 | 0.76 | 0.33 | 1.08 | -0.29 | -27.62% | 2 | 50 | 51.07% |
| NFLX220107P00500000 | 2021-12-08 11:13AM EST | 2022-01-07 | 1.07 | 0.62 | 1.44 | -0.63 | -37.06% | 6 | 62 | 47.24% |
| NFLX220121P00500000 | 2021-12-08 2:50PM EST | 2022-01-21 | 3.05 | 2.98 | 3.15 | -0.60 | -16.44% | 28 | 4,673 | 46.26% |
| NFLX220218P00500000 | 2021-12-08 3:43PM EST | 2022-02-18 | 5.55 | 5.25 | 5.60 | -0.53 | -8.72% | 15 | 145 | 42.04% |
| NFLX220318P00500000 | 2021-12-08 11:49AM EST | 2022-03-18 | 8.15 | 7.55 | 7.85 | -0.55 | -6.32% | 3 | 2,340 | 39.46% |
| NFLX220414P00500000 | 2021-12-08 10:15AM EST | 2022-04-14 | 10.90 | 10.10 | 10.60 | -0.21 | -1.89% | 3 | 448 | 38.66% |
| NFLX220617P00500000 | 2021-12-07 2:50PM EST | 2022-06-17 | 18.50 | 17.20 | 18.15 | 0.00 | - | 1 | 4,022 | 38.60% |
| NFLX220916P00500000 | 2021-12-07 1:08PM EST | 2022-09-16 | 27.60 | 25.75 | 27.45 | 0.00 | - | 24 | 360 | 38.09% |
| NFLX230120P00500000 | 2021-12-08 3:48PM EST | 2023-01-20 | 38.50 | 37.55 | 40.00 | -4.80 | -11.09% | 20 | 2,495 | 38.22% |
| NFLX230317P00500000 | 2021-11-30 3:59PM EST | 2023-03-17 | 41.38 | 38.85 | 46.85 | 0.00 | - | 1 | 376 | 39.06% |
| NFLX240119P00500000 | 2021-12-06 11:59AM EST | 2024-01-19 | 67.02 | 58.65 | 67.20 | 0.00 | - | 2 | 173 | 37.48% |
© 2021 Yahoo. All rights reserved.
