Singapore markets open in 5 hours 3 minutes
Straits Times Index
3,205.14 +16.64 (+0.52%) S&P 500
4,544.90 -4.88 (-0.11%) Dow
35,677.02 +73.92 (+0.21%) Nasdaq
15,090.20 -125.50 (-0.82%) BTC-USD
60,479.48 -578.34 (-0.95%) CMC Crypto 200
1,453.34 -49.70 (-3.31%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
664.78+11.62 (+1.78%)
At close: 4:00PM EDT
665.05 +0.27 (+0.04%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:555.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211029C00555000 | 2021-10-22 2:25PM EDT | 2021-10-29 | 105.30 | 108.55 | 111.20 | +8.94 | +9.28% | 2 | 17 | 56.74% |
| NFLX211105C00555000 | 2021-10-21 10:36AM EDT | 2021-11-05 | 89.05 | 108.75 | 111.60 | 0.00 | - | 1 | 3 | 61.50% |
| NFLX211112C00555000 | 2021-10-21 9:32AM EDT | 2021-11-12 | 77.50 | 108.95 | 111.85 | 0.00 | - | 1 | 5 | 51.01% |
| NFLX211119C00555000 | 2021-10-22 2:56PM EDT | 2021-11-19 | 104.97 | 109.55 | 111.70 | +12.71 | +13.78% | 3 | 83 | 43.16% |
| NFLX211126C00555000 | 2021-10-18 2:25AM EDT | 2021-11-26 | 84.46 | 109.55 | 112.15 | 0.00 | - | - | 1 | 40.34% |
| NFLX211203C00555000 | 2021-10-21 9:59AM EDT | 2021-12-03 | 86.38 | 109.10 | 113.30 | +86.38 | - | - | 2 | 40.49% |
| NFLX211217C00555000 | 2021-10-20 3:41PM EDT | 2021-12-17 | 75.00 | 111.20 | 113.50 | 0.00 | - | 37 | 108 | 35.47% |
| NFLX220218C00555000 | 2021-10-21 9:34AM EDT | 2022-02-18 | 95.80 | 120.35 | 122.25 | +95.80 | - | - | 6 | 35.55% |
| NFLX220318C00555000 | 2021-10-22 2:35PM EDT | 2022-03-18 | 120.68 | 123.65 | 125.35 | +20.73 | +20.74% | 1 | 67 | 34.89% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211029P00555000 | 2021-10-22 3:42PM EDT | 2021-10-29 | 0.05 | 0.00 | 0.13 | -0.05 | -50.00% | 24 | 261 | 54.49% |
| NFLX211105P00555000 | 2021-10-22 10:59AM EDT | 2021-11-05 | 0.22 | 0.14 | 0.29 | -0.10 | -31.25% | 20 | 170 | 44.53% |
| NFLX211112P00555000 | 2021-10-22 3:24PM EDT | 2021-11-12 | 0.45 | 0.15 | 0.64 | -0.09 | -16.67% | 3 | 56 | 40.60% |
| NFLX211119P00555000 | 2021-10-22 1:52PM EDT | 2021-11-19 | 0.70 | 0.57 | 0.94 | -0.24 | -25.53% | 30 | 519 | 37.40% |
| NFLX211126P00555000 | 2021-10-21 10:38AM EDT | 2021-11-26 | 1.35 | 0.64 | 1.29 | 0.00 | - | 11 | 29 | 35.41% |
| NFLX211203P00555000 | 2021-10-22 3:58PM EDT | 2021-12-03 | 1.66 | 1.01 | 2.34 | +1.66 | - | 3 | 9 | 36.65% |
| NFLX211217P00555000 | 2021-10-22 3:57PM EDT | 2021-12-17 | 2.25 | 2.26 | 2.40 | -0.65 | -22.41% | 51 | 325 | 31.83% |
| NFLX220218P00555000 | 2021-10-21 3:24PM EDT | 2022-02-18 | 11.65 | 10.05 | 10.40 | 0.00 | - | 16 | 47 | 33.26% |
| NFLX220318P00555000 | 2021-10-21 9:54AM EDT | 2022-03-18 | 17.75 | 13.15 | 13.65 | 0.00 | - | 1 | 164 | 33.12% |
| NFLX220617P00555000 | 2021-10-20 11:20AM EDT | 2022-06-17 | 30.70 | 24.00 | 24.95 | +30.70 | - | - | 19 | 33.75% |
© 2021 Verizon Media. All rights reserved.
