Singapore markets close in 3 hours 37 minutes
Straits Times Index
3,136.25 +6.48 (+0.21%) Nikkei
28,764.98 -95.64 (-0.33%) Hang Seng
24,215.60 +218.73 (+0.91%) FTSE 100
7,337.05 -2.85 (-0.04%) BTC-USD
49,703.24 -724.14 (-1.44%) CMC Crypto 200
1,301.31 -3.81 (-0.29%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:510.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211210C00510000 | 2021-11-30 2:39PM EST | 2021-12-10 | 137.77 | 117.55 | 119.55 | 0.00 | - | 120 | 6 | 139.31% |
| NFLX211217C00510000 | 2021-11-30 2:21PM EST | 2021-12-17 | 140.17 | 117.95 | 119.80 | 0.00 | - | 64 | 245 | 71.58% |
| NFLX220121C00510000 | 2021-12-06 3:35PM EST | 2022-01-21 | 109.00 | 120.85 | 123.80 | 0.00 | - | 1 | 2,267 | 50.56% |
| NFLX220318C00510000 | 2021-12-07 2:21PM EST | 2022-03-18 | 128.10 | 127.75 | 129.35 | 0.00 | - | 2 | 249 | 41.80% |
| NFLX230120C00510000 | 2021-11-17 12:00PM EST | 2023-01-20 | 214.65 | 162.60 | 167.80 | 0.00 | - | 3 | 171 | 41.12% |
| NFLX230317C00510000 | 2021-10-13 12:08PM EST | 2023-03-17 | 168.60 | 208.10 | 215.55 | 0.00 | - | 3 | 46 | 57.94% |
| NFLX240119C00510000 | 2021-10-18 1:41AM EST | 2024-01-19 | 197.25 | 231.00 | 240.50 | 0.00 | - | - | 1 | 53.02% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211210P00510000 | 2021-12-07 1:54PM EST | 2021-12-10 | 0.06 | 0.01 | 0.04 | 0.00 | - | 46 | 557 | 98.44% |
| NFLX211217P00510000 | 2021-12-07 3:19PM EST | 2021-12-17 | 0.49 | 0.25 | 0.47 | 0.00 | - | 4 | 402 | 63.09% |
| NFLX211223P00510000 | 2021-12-06 2:21PM EST | 2021-12-23 | 1.59 | 0.16 | 0.86 | 0.00 | - | 1 | 13 | 51.51% |
| NFLX211231P00510000 | 2021-12-07 2:32PM EST | 2021-12-31 | 1.10 | 0.56 | 1.27 | 0.00 | - | 1 | 16 | 48.83% |
| NFLX220107P00510000 | 2021-12-08 11:48AM EST | 2022-01-07 | 1.43 | 0.83 | 1.68 | -0.16 | -10.06% | 7 | 54 | 45.24% |
| NFLX220121P00510000 | 2021-12-08 2:11PM EST | 2022-01-21 | 3.65 | 3.55 | 3.80 | -0.55 | -13.10% | 122 | 3,482 | 45.17% |
| NFLX220218P00510000 | 2021-12-08 2:37PM EST | 2022-02-18 | 6.45 | 6.25 | 6.65 | -6.95 | -51.87% | 13 | 15 | 41.36% |
| NFLX220318P00510000 | 2021-12-06 9:59AM EST | 2022-03-18 | 14.80 | 8.65 | 9.25 | 0.00 | - | 5 | 267 | 39.03% |
| NFLX220414P00510000 | 2021-12-07 3:42PM EST | 2022-04-14 | 13.01 | 11.20 | 12.10 | 0.00 | - | 2 | 371 | 38.09% |
| NFLX230120P00510000 | 2021-12-07 3:03PM EST | 2023-01-20 | 43.30 | 40.45 | 42.75 | 0.00 | - | 4 | 339 | 37.77% |
| NFLX230317P00510000 | 2021-11-15 2:16PM EST | 2023-03-17 | 34.70 | 41.60 | 50.00 | 0.00 | - | 50 | 188 | 38.71% |
| NFLX240119P00510000 | 2021-12-01 2:28PM EST | 2024-01-19 | 66.30 | 62.80 | 70.80 | 0.00 | - | 10 | 12 | 37.17% |
© 2021 Yahoo. All rights reserved.
