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
43,343.94+580.97(+1.36%)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:515.00
Callsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211001C00515000 | 2021-09-24 9:49AM EDT | 2021-10-01 | 73.27 | 77.20 | 79.30 | -5.35 | -6.80% | 29 | 18 | 64.65% |
| NFLX211008C00515000 | 2021-09-20 12:13AM EDT | 2021-10-08 | 68.61 | 76.95 | 78.80 | 0.00 | - | - | 2 | 48.68% |
| NFLX211015C00515000 | 2021-09-24 9:34AM EDT | 2021-10-15 | 76.00 | 78.10 | 79.45 | -4.69 | -5.81% | 1 | 238 | 42.90% |
| NFLX211119C00515000 | 2021-09-21 10:14AM EDT | 2021-11-19 | 69.80 | 83.80 | 85.65 | 0.00 | - | 1 | 17 | 39.44% |
| NFLX211217C00515000 | 2021-09-24 3:29PM EDT | 2021-12-17 | 86.06 | 86.40 | 87.90 | +10.53 | +13.94% | 2 | 152 | 35.24% |
| NFLX220318C00515000 | 2021-09-07 1:12PM EDT | 2022-03-18 | 116.18 | 99.60 | 101.60 | 0.00 | - | 2 | 68 | 35.78% |
| NFLX230120C00515000 | 2021-09-07 11:57AM EDT | 2023-01-20 | 152.30 | 132.65 | 140.25 | 0.00 | - | 11 | 181 | 38.44% |
Putsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211001P00515000 | 2021-09-24 2:44PM EDT | 2021-10-01 | 0.24 | 0.11 | 0.39 | -0.20 | -45.45% | 15 | 152 | 52.34% |
| NFLX211008P00515000 | 2021-09-24 1:37PM EDT | 2021-10-08 | 0.73 | 0.46 | 0.85 | -0.11 | -13.10% | 1 | 68 | 43.82% |
| NFLX211015P00515000 | 2021-09-24 3:41PM EDT | 2021-10-15 | 1.29 | 1.15 | 1.31 | +0.01 | +0.78% | 15 | 476 | 38.64% |
| NFLX211022P00515000 | 2021-09-24 2:45PM EDT | 2021-10-22 | 4.45 | 3.75 | 4.05 | +0.16 | +3.73% | 21 | 288 | 44.37% |
| NFLX211029P00515000 | 2021-09-22 10:23AM EDT | 2021-10-29 | 6.15 | 4.65 | 4.90 | 0.00 | - | 12 | 36 | 41.93% |
| NFLX211119P00515000 | 2021-09-24 3:55PM EDT | 2021-11-19 | 6.84 | 6.60 | 6.80 | -0.14 | -2.01% | 10 | 182 | 36.77% |
| NFLX211217P00515000 | 2021-09-24 1:33PM EDT | 2021-12-17 | 9.97 | 9.25 | 9.55 | +0.24 | +2.47% | 2 | 205 | 33.95% |
| NFLX220318P00515000 | 2021-09-14 2:04PM EDT | 2022-03-18 | 23.70 | 21.20 | 21.90 | -2.62 | -9.95% | 1 | 176 | 33.99% |
| NFLX230120P00515000 | 2021-09-23 11:54AM EDT | 2023-01-20 | 55.10 | 50.20 | 59.40 | 0.00 | - | 5 | 142 | 36.99% |
© 2021 Verizon Media. All rights reserved.
