Singapore markets closed
Straits Times Index
3,205.14 +16.64 (+0.52%) Nikkei
28,804.85 +96.27 (+0.34%) Hang Seng
26,126.93 +109.40 (+0.42%) FTSE 100
7,204.55 +14.25 (+0.20%) BTC-USD
61,138.78 -81.00 (-0.13%) CMC Crypto 200
1,453.34 -49.69 (-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:565.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211029C00565000 | 2021-10-21 12:20PM EDT | 2021-10-29 | 86.35 | 98.55 | 101.45 | 0.00 | - | 1 | 41 | 53.32% |
| NFLX211105C00565000 | 2021-10-22 10:24AM EDT | 2021-11-05 | 94.24 | 98.80 | 101.70 | +21.58 | +29.70% | 2 | 7 | 55.19% |
| NFLX211112C00565000 | 2021-10-18 10:13AM EDT | 2021-11-12 | 65.16 | 99.35 | 101.95 | 0.00 | - | 1 | 6 | 46.34% |
| NFLX211119C00565000 | 2021-10-22 3:38PM EDT | 2021-11-19 | 97.63 | 99.95 | 101.80 | +7.48 | +8.30% | 3 | 404 | 39.47% |
| NFLX211126C00565000 | 2021-10-21 10:49AM EDT | 2021-11-26 | 83.33 | 99.90 | 102.70 | 0.00 | - | 10 | 10 | 38.57% |
| NFLX211217C00565000 | 2021-10-22 2:30PM EDT | 2021-12-17 | 99.05 | 101.85 | 104.20 | +26.88 | +37.25% | 1 | 217 | 34.08% |
| NFLX220318C00565000 | 2021-10-18 2:44PM EDT | 2022-03-18 | 93.25 | 115.65 | 117.55 | 0.00 | - | 5 | 70 | 34.49% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211029P00565000 | 2021-10-22 3:07PM EDT | 2021-10-29 | 0.08 | 0.00 | 0.15 | -0.06 | -42.86% | 183 | 334 | 50.68% |
| NFLX211105P00565000 | 2021-10-22 3:21PM EDT | 2021-11-05 | 0.27 | 0.13 | 0.47 | -0.24 | -47.06% | 15 | 172 | 42.24% |
| NFLX211112P00565000 | 2021-10-22 3:39PM EDT | 2021-11-12 | 0.66 | 0.40 | 0.79 | -0.19 | -22.35% | 12 | 33 | 37.67% |
| NFLX211119P00565000 | 2021-10-22 3:47PM EDT | 2021-11-19 | 0.91 | 0.81 | 1.06 | -0.35 | -27.78% | 27 | 627 | 34.47% |
| NFLX211126P00565000 | 2021-10-22 10:20AM EDT | 2021-11-26 | 1.65 | 0.92 | 1.58 | -0.08 | -4.62% | 5 | 97 | 33.45% |
| NFLX211217P00565000 | 2021-10-22 3:21PM EDT | 2021-12-17 | 3.13 | 2.86 | 3.05 | -0.68 | -17.85% | 20 | 198 | 30.85% |
| NFLX220218P00565000 | 2021-10-20 2:32PM EDT | 2022-02-18 | 18.25 | 11.70 | 12.25 | 0.00 | - | 40 | 33 | 32.88% |
| NFLX220318P00565000 | 2021-10-22 2:36PM EDT | 2022-03-18 | 15.73 | 15.05 | 15.55 | -1.42 | -8.28% | 4 | 125 | 32.59% |
| NFLX220617P00565000 | 2021-10-21 12:40PM EDT | 2022-06-17 | 29.65 | 26.55 | 27.65 | 0.00 | - | 2 | 10 | 33.43% |
© 2021 Verizon Media. All rights reserved.
