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
48,615.47+861.33(+1.80%)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:510.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210924C00510000 | 2021-09-17 1:46PM EDT | 2021-09-24 | 72.78 | 75.55 | 80.70 | -3.25 | -4.27% | 31 | 10 | 67.53% |
| NFLX211001C00510000 | 2021-09-08 9:39AM EDT | 2021-10-01 | 93.61 | 75.50 | 83.00 | 0.00 | - | 4 | 3 | 61.27% |
| NFLX211008C00510000 | 2021-08-30 10:49AM EDT | 2021-10-08 | 60.00 | 76.45 | 85.50 | 0.00 | - | - | 1 | 58.86% |
| NFLX211015C00510000 | 2021-09-15 9:30AM EDT | 2021-10-15 | 71.93 | 76.65 | 86.00 | 0.00 | - | 3 | 1,882 | 52.36% |
| NFLX211022C00510000 | 2021-09-03 11:48AM EDT | 2021-10-22 | 82.99 | 80.80 | 88.50 | 0.00 | - | 1 | 1 | 52.59% |
| NFLX211119C00510000 | 2021-09-13 11:38AM EDT | 2021-11-19 | 85.15 | 83.80 | 89.35 | -0.93 | -1.08% | 1 | 153 | 40.56% |
| NFLX211217C00510000 | 2021-09-17 1:12PM EDT | 2021-12-17 | 84.00 | 86.70 | 92.25 | +3.25 | +4.02% | 3 | 188 | 37.46% |
| NFLX220121C00510000 | 2021-09-15 12:56PM EDT | 2022-01-21 | 94.85 | 94.10 | 98.15 | +5.90 | +6.63% | 3 | 2,471 | 37.77% |
| NFLX220318C00510000 | 2021-09-13 10:45AM EDT | 2022-03-18 | 100.30 | 100.50 | 104.30 | 0.00 | - | 2 | 260 | 36.24% |
| NFLX230120C00510000 | 2021-09-03 11:55AM EDT | 2023-01-20 | 135.00 | 133.80 | 139.90 | 0.00 | - | 5 | 163 | 37.74% |
| NFLX230317C00510000 | 2021-09-09 9:48AM EDT | 2023-03-17 | 136.25 | 138.00 | 147.50 | -20.00 | -12.80% | 1 | 46 | 38.82% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210924P00510000 | 2021-09-17 2:55PM EDT | 2021-09-24 | 0.25 | 0.23 | 0.28 | -0.30 | -54.55% | 187 | 118 | 50.05% |
| NFLX211001P00510000 | 2021-09-17 3:39PM EDT | 2021-10-01 | 0.80 | 0.71 | 1.01 | -0.57 | -41.61% | 15 | 201 | 44.92% |
| NFLX211008P00510000 | 2021-09-17 2:51PM EDT | 2021-10-08 | 1.37 | 1.14 | 1.51 | +0.01 | +0.74% | 5 | 92 | 39.97% |
| NFLX211015P00510000 | 2021-09-17 9:32AM EDT | 2021-10-15 | 2.02 | 1.72 | 1.99 | +0.16 | +8.60% | 25 | 3,412 | 36.92% |
| NFLX211022P00510000 | 2021-09-17 1:58PM EDT | 2021-10-22 | 4.04 | 3.95 | 4.75 | -1.21 | -23.05% | 19 | 60 | 41.94% |
| NFLX211029P00510000 | 2021-09-15 1:37PM EDT | 2021-10-29 | 5.65 | 4.45 | 5.55 | -0.55 | -8.87% | 7 | 36 | 40.23% |
| NFLX211119P00510000 | 2021-09-17 2:53PM EDT | 2021-11-19 | 7.63 | 6.55 | 7.20 | +0.43 | +5.97% | 12 | 542 | 35.90% |
| NFLX211217P00510000 | 2021-09-17 12:20PM EDT | 2021-12-17 | 10.25 | 9.25 | 10.15 | -0.97 | -8.65% | 9 | 209 | 33.96% |
| NFLX220121P00510000 | 2021-09-17 3:17PM EDT | 2022-01-21 | 16.05 | 15.35 | 16.15 | -0.90 | -5.31% | 4 | 3,049 | 35.18% |
| NFLX220318P00510000 | 2021-09-14 2:04PM EDT | 2022-03-18 | 24.78 | 20.75 | 22.35 | 0.00 | - | 35 | 242 | 34.26% |
| NFLX230120P00510000 | 2021-09-16 12:11PM EDT | 2023-01-20 | 57.95 | 54.50 | 57.35 | 0.00 | - | 8 | 373 | 36.40% |
| NFLX230317P00510000 | 2021-09-17 12:58PM EDT | 2023-03-17 | 60.00 | 56.10 | 63.45 | -3.10 | -4.91% | 1 | 198 | 36.95% |
© 2021 Verizon Media. All rights reserved.
