Singapore markets close in 4 hours 12 minutes
Straits Times Index
3,138.72 +8.95 (+0.29%) Nikkei
28,809.71 -50.91 (-0.18%) Hang Seng
24,210.02 +213.15 (+0.89%) FTSE 100
7,337.05 -2.85 (-0.04%) BTC-USD
49,721.89 -607.18 (-1.21%) CMC Crypto 200
1,302.33 -2.79 (-0.21%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:560.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211210C00560000 | 2021-12-07 1:44PM EST | 2021-12-10 | 66.90 | 67.45 | 69.70 | 0.00 | - | 3 | 13 | 84.77% |
| NFLX211217C00560000 | 2021-12-08 10:28AM EST | 2021-12-17 | 69.80 | 68.60 | 70.55 | +15.00 | +27.37% | 2 | 235 | 50.04% |
| NFLX211223C00560000 | 2021-12-07 1:44PM EST | 2021-12-23 | 69.08 | 69.25 | 71.30 | 0.00 | - | 3 | 12 | 47.33% |
| NFLX211231C00560000 | 2021-12-06 1:24PM EST | 2021-12-31 | 60.40 | 70.70 | 72.70 | 0.00 | - | 1 | 4 | 42.69% |
| NFLX220121C00560000 | 2021-12-08 2:06PM EST | 2022-01-21 | 81.32 | 77.00 | 79.30 | +10.87 | +15.43% | 11 | 1,090 | 42.98% |
| NFLX220218C00560000 | 2021-12-03 12:30PM EST | 2022-02-18 | 67.42 | 82.95 | 84.50 | 0.00 | - | 1 | 3 | 39.96% |
| NFLX220318C00560000 | 2021-12-03 11:07AM EST | 2022-03-18 | 73.51 | 87.10 | 88.85 | 0.00 | - | 3 | 216 | 38.15% |
| NFLX220414C00560000 | 2021-12-03 3:05PM EST | 2022-04-14 | 76.25 | 90.15 | 93.60 | 0.00 | - | 5 | 3 | 37.82% |
| NFLX220617C00560000 | 2021-12-02 2:32PM EST | 2022-06-17 | 97.20 | 102.30 | 104.65 | 0.00 | - | 5 | 457 | 38.08% |
| NFLX220916C00560000 | 2021-12-03 3:54PM EST | 2022-09-16 | 99.40 | 115.45 | 118.20 | 0.00 | - | 11 | 89 | 38.41% |
| NFLX230120C00560000 | 2021-12-06 3:36PM EST | 2023-01-20 | 124.50 | 131.20 | 136.10 | 0.00 | - | 4 | 279 | 39.56% |
| NFLX230317C00560000 | 2021-11-24 1:59PM EST | 2023-03-17 | 163.96 | 135.80 | 143.65 | 0.00 | - | 1 | 73 | 40.10% |
| NFLX240119C00560000 | 2021-12-07 11:18AM EST | 2024-01-19 | 163.80 | 166.50 | 175.85 | 0.00 | - | 1 | 3 | 41.01% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211210P00560000 | 2021-12-08 3:56PM EST | 2021-12-10 | 0.06 | 0.04 | 0.09 | -0.22 | -78.57% | 51 | 472 | 63.28% |
| NFLX211217P00560000 | 2021-12-08 2:47PM EST | 2021-12-17 | 0.91 | 0.82 | 0.99 | -0.45 | -33.09% | 171 | 604 | 45.68% |
| NFLX211223P00560000 | 2021-12-08 3:25PM EST | 2021-12-23 | 1.69 | 1.64 | 1.83 | -0.76 | -31.02% | 25 | 69 | 40.70% |
| NFLX211231P00560000 | 2021-12-08 3:00PM EST | 2021-12-31 | 2.73 | 2.60 | 2.96 | -0.91 | -25.00% | 15 | 122 | 37.32% |
| NFLX220107P00560000 | 2021-12-08 3:40PM EST | 2022-01-07 | 3.79 | 3.55 | 4.25 | -1.00 | -20.88% | 10 | 261 | 36.41% |
| NFLX220114P00560000 | 2021-12-08 1:47PM EST | 2022-01-14 | 5.24 | 4.65 | 5.85 | -0.71 | -11.93% | 5 | 83 | 36.44% |
| NFLX220121P00560000 | 2021-12-08 3:41PM EST | 2022-01-21 | 9.24 | 9.25 | 9.55 | -2.16 | -18.95% | 41 | 2,547 | 40.19% |
| NFLX220218P00560000 | 2021-12-08 1:33PM EST | 2022-02-18 | 14.65 | 14.10 | 14.80 | -11.75 | -44.51% | 40 | 239 | 38.04% |
| NFLX220318P00560000 | 2021-12-06 11:23AM EST | 2022-03-18 | 27.35 | 18.00 | 18.80 | 0.00 | - | 7 | 221 | 36.26% |
| NFLX220414P00560000 | 2021-12-08 1:24PM EST | 2022-04-14 | 22.40 | 22.00 | 22.75 | -6.60 | -22.76% | 30 | 32 | 35.54% |
| NFLX220617P00560000 | 2021-12-08 3:41PM EST | 2022-06-17 | 32.40 | 32.40 | 33.35 | -9.61 | -22.88% | 6 | 289 | 36.01% |
| NFLX220916P00560000 | 2021-12-01 2:23PM EST | 2022-09-16 | 46.25 | 43.55 | 45.90 | 0.00 | - | 12 | 283 | 36.24% |
| NFLX230120P00560000 | 2021-12-08 11:49AM EST | 2023-01-20 | 59.30 | 57.45 | 61.55 | -1.70 | -2.79% | 1 | 407 | 36.84% |
| NFLX230317P00560000 | 2021-12-06 11:59AM EST | 2023-03-17 | 71.42 | 59.85 | 68.20 | 0.00 | - | 5 | 11 | 37.20% |
| NFLX240119P00560000 | 2021-12-07 1:19PM EST | 2024-01-19 | 89.50 | 83.50 | 93.50 | 0.00 | - | 40 | 135 | 36.64% |
© 2021 Yahoo. All rights reserved.
