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
48,664.36+694.29(+1.45%)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:560.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210924C00560000 | 2021-09-17 3:22PM EDT | 2021-09-24 | 31.40 | 28.80 | 32.20 | +3.34 | +11.90% | 51 | 263 | 38.93% |
| NFLX211001C00560000 | 2021-09-17 9:40AM EDT | 2021-10-01 | 32.00 | 31.10 | 34.10 | +5.96 | +22.89% | 6 | 162 | 33.64% |
| NFLX211008C00560000 | 2021-09-17 11:23AM EDT | 2021-10-08 | 30.79 | 32.90 | 36.10 | -0.21 | -0.68% | 2 | 23 | 32.17% |
| NFLX211015C00560000 | 2021-09-17 3:33PM EDT | 2021-10-15 | 33.60 | 34.15 | 36.80 | +5.25 | +18.52% | 164 | 2,751 | 29.22% |
| NFLX211022C00560000 | 2021-09-17 11:27AM EDT | 2021-10-22 | 39.40 | 39.10 | 47.50 | -2.10 | -5.06% | 2 | 29 | 43.16% |
| NFLX211029C00560000 | 2021-09-16 3:07PM EDT | 2021-10-29 | 42.48 | 41.75 | 49.50 | 0.00 | - | 5 | 11 | 42.16% |
| NFLX211119C00560000 | 2021-09-17 2:32PM EDT | 2021-11-19 | 43.32 | 47.30 | 49.40 | -2.26 | -4.96% | 2 | 239 | 34.31% |
| NFLX211217C00560000 | 2021-09-17 2:19PM EDT | 2021-12-17 | 47.60 | 51.50 | 53.35 | +1.23 | +2.65% | 2 | 149 | 32.21% |
| NFLX220121C00560000 | 2021-09-17 1:12PM EDT | 2022-01-21 | 57.00 | 60.30 | 62.75 | -1.00 | -1.72% | 2 | 1,132 | 34.66% |
| NFLX220318C00560000 | 2021-09-08 2:18PM EDT | 2022-03-18 | 82.78 | 67.70 | 70.30 | 0.00 | - | 2 | 218 | 33.66% |
| NFLX220617C00560000 | 2021-09-15 9:32AM EDT | 2022-06-17 | 77.96 | 81.30 | 85.25 | 0.00 | - | 2 | 452 | 35.23% |
| NFLX220916C00560000 | 2021-09-07 2:56PM EDT | 2022-09-16 | 90.61 | 91.65 | 97.75 | 0.00 | - | 1 | 79 | 36.11% |
| NFLX230120C00560000 | 2021-09-07 2:07PM EDT | 2023-01-20 | 123.95 | 106.20 | 112.30 | 0.00 | - | 7 | 282 | 36.76% |
| NFLX230317C00560000 | 2021-09-16 9:57AM EDT | 2023-03-17 | 109.97 | 110.50 | 120.00 | 0.00 | - | 1 | 37 | 37.65% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210924P00560000 | 2021-09-17 3:57PM EDT | 2021-09-24 | 1.61 | 1.61 | 1.86 | -0.29 | -15.26% | 708 | 518 | 33.70% |
| NFLX211001P00560000 | 2021-09-17 3:56PM EDT | 2021-10-01 | 3.45 | 3.10 | 3.80 | -0.14 | -3.90% | 83 | 622 | 30.70% |
| NFLX211008P00560000 | 2021-09-17 3:57PM EDT | 2021-10-08 | 5.15 | 4.65 | 5.30 | +0.07 | +1.38% | 59 | 267 | 28.80% |
| NFLX211015P00560000 | 2021-09-17 3:56PM EDT | 2021-10-15 | 6.50 | 6.15 | 6.95 | -0.26 | -3.85% | 106 | 702 | 28.26% |
| NFLX211022P00560000 | 2021-09-17 1:45PM EDT | 2021-10-22 | 14.10 | 11.85 | 14.60 | -2.03 | -12.59% | 13 | 174 | 37.72% |
| NFLX211029P00560000 | 2021-09-17 11:10AM EDT | 2021-10-29 | 15.69 | 12.70 | 16.05 | -1.40 | -8.19% | 3 | 33 | 36.48% |
| NFLX211119P00560000 | 2021-09-17 3:43PM EDT | 2021-11-19 | 18.59 | 17.80 | 19.05 | -0.67 | -3.48% | 17 | 134 | 33.19% |
| NFLX211217P00560000 | 2021-09-17 10:51AM EDT | 2021-12-17 | 23.30 | 21.55 | 23.15 | +0.10 | +0.43% | 13 | 67 | 31.44% |
| NFLX220121P00560000 | 2021-09-16 3:57PM EDT | 2022-01-21 | 32.05 | 30.00 | 31.65 | +0.35 | +1.10% | 7 | 2,154 | 33.33% |
| NFLX220318P00560000 | 2021-09-14 12:43PM EDT | 2022-03-18 | 42.86 | 37.60 | 39.55 | 0.00 | - | 2 | 157 | 32.79% |
| NFLX220617P00560000 | 2021-09-16 1:00PM EDT | 2022-06-17 | 55.55 | 49.75 | 53.30 | 0.00 | - | 2 | 211 | 33.91% |
| NFLX220916P00560000 | 2021-09-07 10:51AM EDT | 2022-09-16 | 64.45 | 62.00 | 65.40 | 0.00 | - | 5 | 100 | 34.79% |
| NFLX230120P00560000 | 2021-09-13 2:51PM EDT | 2023-01-20 | 78.35 | 75.25 | 79.20 | 0.00 | - | 1 | 217 | 35.33% |
| NFLX230317P00560000 | 2021-08-30 12:25PM EDT | 2023-03-17 | 88.85 | 77.60 | 85.50 | 0.00 | - | 5 | 5 | 35.79% |
© 2021 Verizon Media. All rights reserved.
