Singapore markets close in 5 hours 23 minutes
Straits Times Index
3,139.91 +10.14 (+0.32%) Nikkei
28,818.53 -42.09 (-0.15%) Hang Seng
24,290.53 +293.66 (+1.22%) FTSE 100
7,337.05 -2.85 (-0.04%) BTC-USD
49,923.50 -513.89 (-1.02%) CMC Crypto 200
1,305.97 +0.85 (+0.07%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:540.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211210C00540000 | 2021-12-03 2:28PM EST | 2021-12-10 | 62.42 | 87.70 | 89.60 | 0.00 | - | 12 | 63 | 109.42% |
| NFLX211217C00540000 | 2021-12-07 11:32AM EST | 2021-12-17 | 79.70 | 88.10 | 90.15 | 0.00 | - | 14 | 263 | 57.72% |
| NFLX211231C00540000 | 2021-11-23 12:50PM EST | 2021-12-31 | 114.12 | 89.60 | 91.45 | 0.00 | - | - | 2 | 47.44% |
| NFLX220121C00540000 | 2021-12-08 3:31PM EST | 2022-01-21 | 98.00 | 94.55 | 96.25 | +15.75 | +19.15% | 11 | 914 | 45.22% |
| NFLX220218C00540000 | 2021-12-01 12:26PM EST | 2022-02-18 | 107.67 | 99.15 | 101.00 | 0.00 | - | 9 | 10 | 42.15% |
| NFLX220318C00540000 | 2021-12-08 2:12PM EST | 2022-03-18 | 105.71 | 101.75 | 104.35 | -25.35 | -19.34% | 2 | 146 | 39.48% |
| NFLX220414C00540000 | 2021-12-03 11:45AM EST | 2022-04-14 | 88.50 | 105.95 | 108.80 | 0.00 | - | 2 | 2 | 39.18% |
| NFLX220617C00540000 | 2021-12-08 12:31PM EST | 2022-06-17 | 120.24 | 116.30 | 118.55 | +20.50 | +20.55% | 1 | 767 | 38.92% |
| NFLX220916C00540000 | 2021-10-19 1:56PM EST | 2022-09-16 | 137.05 | 167.00 | 174.45 | 0.00 | - | 1 | 45 | 60.19% |
| NFLX230120C00540000 | 2021-11-22 11:47AM EST | 2023-01-20 | 167.85 | 143.80 | 148.00 | 0.00 | - | 2 | 116 | 40.02% |
| NFLX230317C00540000 | 2021-12-03 12:14PM EST | 2023-03-17 | 132.90 | 147.80 | 155.45 | 0.00 | - | 4 | 179 | 40.62% |
| NFLX240119C00540000 | 2021-11-17 10:41AM EST | 2024-01-19 | 224.71 | 177.50 | 187.00 | 0.00 | - | 2 | 4 | 41.57% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211210P00540000 | 2021-12-08 3:51PM EST | 2021-12-10 | 0.04 | 0.04 | 0.06 | -0.12 | -75.00% | 144 | 561 | 78.52% |
| NFLX211217P00540000 | 2021-12-08 3:03PM EST | 2021-12-17 | 0.57 | 0.46 | 0.58 | -0.35 | -38.04% | 114 | 907 | 50.78% |
| NFLX211223P00540000 | 2021-12-08 2:43PM EST | 2021-12-23 | 1.09 | 0.74 | 1.24 | -0.48 | -30.57% | 5 | 52 | 46.30% |
| NFLX211231P00540000 | 2021-12-08 3:43PM EST | 2021-12-31 | 1.75 | 1.60 | 1.86 | -0.33 | -15.87% | 21 | 129 | 40.87% |
| NFLX220107P00540000 | 2021-12-08 3:22PM EST | 2022-01-07 | 2.29 | 2.13 | 2.79 | -0.59 | -20.49% | 4 | 225 | 39.51% |
| NFLX220121P00540000 | 2021-12-08 3:11PM EST | 2022-01-21 | 6.33 | 6.30 | 6.55 | -0.69 | -9.83% | 19 | 978 | 41.92% |
| NFLX220218P00540000 | 2021-12-03 2:26PM EST | 2022-02-18 | 13.10 | 10.25 | 10.75 | 0.00 | - | 1 | 266 | 39.17% |
| NFLX220318P00540000 | 2021-12-07 11:54AM EST | 2022-03-18 | 16.18 | 13.60 | 14.10 | 0.00 | - | 1 | 340 | 37.12% |
| NFLX220414P00540000 | 2021-12-08 1:24PM EST | 2022-04-14 | 17.58 | 17.05 | 18.00 | -2.13 | -10.81% | 31 | 10 | 36.69% |
| NFLX220617P00540000 | 2021-12-08 12:40PM EST | 2022-06-17 | 26.80 | 26.30 | 27.40 | -2.94 | -9.89% | 4 | 880 | 36.79% |
| NFLX220916P00540000 | 2021-12-06 3:35PM EST | 2022-09-16 | 46.85 | 37.00 | 38.70 | 0.00 | - | 12 | 102 | 36.67% |
| NFLX230120P00540000 | 2021-12-08 11:22AM EST | 2023-01-20 | 51.84 | 50.05 | 53.55 | -9.01 | -14.81% | 2 | 530 | 37.21% |
| NFLX230317P00540000 | 2021-12-03 11:12AM EST | 2023-03-17 | 65.00 | 52.20 | 60.40 | 0.00 | - | 1 | 163 | 37.75% |
| NFLX240119P00540000 | 2021-12-06 12:39PM EST | 2024-01-19 | 84.07 | 75.05 | 83.05 | 0.00 | - | 1 | 5 | 36.53% |
© 2021 Yahoo. All rights reserved.
