Singapore markets closed
Straits Times Index
3,218.17 +13.60 (+0.42%) S&P 500
4,573.46 -1.33 (-0.03%) Dow
35,744.58 -12.30 (-0.03%) Nasdaq
15,277.32 +41.61 (+0.27%) BTC-USD
59,136.64 -3,183.20 (-5.11%) CMC Crypto 200
1,418.43 -55.90 (-3.79%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
669.58+1.06 (+0.16%)
As of 9:41AM EDT. Market open.
Strike:580.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211029C00580000 | 2021-10-25 2:48PM EDT | 2021-10-29 | 92.52 | 0.00 | 0.00 | 0.00 | - | 9 | 68 | 0.00% |
| NFLX211105C00580000 | 2021-10-26 11:48AM EDT | 2021-11-05 | 90.37 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 0.00% |
| NFLX211112C00580000 | 2021-10-26 2:45PM EDT | 2021-11-12 | 84.24 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| NFLX211119C00580000 | 2021-10-26 2:45PM EDT | 2021-11-19 | 84.78 | 0.00 | 0.00 | 0.00 | - | 10 | 509 | 0.00% |
| NFLX211126C00580000 | 2021-10-18 9:30AM EDT | 2021-11-26 | 59.42 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NFLX211203C00580000 | 2021-10-26 1:45PM EDT | 2021-12-03 | 87.37 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 0.00% |
| NFLX211217C00580000 | 2021-10-26 10:27AM EDT | 2021-12-17 | 96.88 | 0.00 | 0.00 | 0.00 | - | 6 | 336 | 0.00% |
| NFLX220121C00580000 | 2021-10-26 1:26PM EDT | 2022-01-21 | 95.00 | 0.00 | 0.00 | 0.00 | - | 8 | 798 | 0.00% |
| NFLX220218C00580000 | 2021-10-26 12:43PM EDT | 2022-02-18 | 102.58 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NFLX220318C00580000 | 2021-10-25 3:09PM EDT | 2022-03-18 | 112.03 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 0.00% |
| NFLX220617C00580000 | 2021-10-26 11:55AM EDT | 2022-06-17 | 122.30 | 0.00 | 0.00 | 0.00 | - | 2 | 403 | 0.00% |
| NFLX220916C00580000 | 2021-10-21 11:25AM EDT | 2022-09-16 | 115.55 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| NFLX230120C00580000 | 2021-10-25 12:06PM EDT | 2023-01-20 | 143.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,490 | 0.00% |
| NFLX230317C00580000 | 2021-10-26 10:56AM EDT | 2023-03-17 | 155.93 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| NFLX240119C00580000 | 2021-10-05 10:44AM EDT | 2024-01-19 | 153.94 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211029P00580000 | 2021-10-26 3:24PM EDT | 2021-10-29 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 702 | 25.00% |
| NFLX211105P00580000 | 2021-10-26 3:09PM EDT | 2021-11-05 | 0.26 | 0.00 | 0.00 | 0.00 | - | 27 | 439 | 12.50% |
| NFLX211112P00580000 | 2021-10-26 12:23PM EDT | 2021-11-12 | 0.55 | 0.00 | 0.00 | 0.00 | - | 39 | 166 | 12.50% |
| NFLX211119P00580000 | 2021-10-26 3:51PM EDT | 2021-11-19 | 0.99 | 0.00 | 0.00 | 0.00 | - | 190 | 1,239 | 12.50% |
| NFLX211126P00580000 | 2021-10-26 1:32PM EDT | 2021-11-26 | 1.46 | 0.00 | 0.00 | 0.00 | - | 9 | 263 | 12.50% |
| NFLX211203P00580000 | 2021-10-26 12:12PM EDT | 2021-12-03 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| NFLX211217P00580000 | 2021-10-26 2:38PM EDT | 2021-12-17 | 3.71 | 0.00 | 0.00 | 0.00 | - | 23 | 1,171 | 6.25% |
| NFLX220121P00580000 | 2021-10-26 3:24PM EDT | 2022-01-21 | 9.67 | 0.00 | 0.00 | 0.00 | - | 6 | 579 | 6.25% |
| NFLX220218P00580000 | 2021-10-26 1:15PM EDT | 2022-02-18 | 14.08 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 6.25% |
| NFLX220318P00580000 | 2021-10-25 3:35PM EDT | 2022-03-18 | 16.60 | 0.00 | 0.00 | 0.00 | - | 61 | 158 | 6.25% |
| NFLX220617P00580000 | 2021-10-26 1:36PM EDT | 2022-06-17 | 30.40 | 0.00 | 0.00 | 0.00 | - | 3 | 280 | 3.13% |
| NFLX220916P00580000 | 2021-10-26 3:16PM EDT | 2022-09-16 | 41.45 | 0.00 | 0.00 | 0.00 | - | 5 | 419 | 3.13% |
| NFLX230120P00580000 | 2021-10-26 12:16PM EDT | 2023-01-20 | 53.30 | 0.00 | 0.00 | 0.00 | - | 4 | 664 | 3.13% |
| NFLX230317P00580000 | 2021-10-25 12:49PM EDT | 2023-03-17 | 57.35 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 3.13% |
| NFLX240119P00580000 | 2021-09-23 11:51AM EDT | 2024-01-19 | 112.86 | 77.30 | 85.20 | 0.00 | - | 1 | 0 | 33.97% |
© 2021 Verizon Media. All rights reserved.
