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
48,605.37+743.27(+1.55%)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:600.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210924C00600000 | 2021-09-17 3:59PM EDT | 2021-09-24 | 3.90 | 3.70 | 4.10 | +0.90 | +30.00% | 6,006 | 2,610 | 25.48% |
| NFLX211001C00600000 | 2021-09-17 3:40PM EDT | 2021-10-01 | 6.80 | 5.90 | 6.95 | +1.55 | +29.52% | 245 | 776 | 24.75% |
| NFLX211008C00600000 | 2021-09-17 3:45PM EDT | 2021-10-08 | 9.20 | 8.05 | 9.50 | +1.67 | +22.18% | 53 | 186 | 24.95% |
| NFLX211015C00600000 | 2021-09-17 3:57PM EDT | 2021-10-15 | 11.50 | 10.80 | 11.70 | +1.65 | +16.75% | 871 | 7,994 | 25.08% |
| NFLX211022C00600000 | 2021-09-17 3:38PM EDT | 2021-10-22 | 19.40 | 18.45 | 22.20 | +1.20 | +6.59% | 47 | 178 | 37.03% |
| NFLX211029C00600000 | 2021-09-16 3:17PM EDT | 2021-10-29 | 20.84 | 20.30 | 24.45 | +0.59 | +2.91% | 12 | 104 | 36.64% |
| NFLX211119C00600000 | 2021-09-17 3:54PM EDT | 2021-11-19 | 24.80 | 25.05 | 26.50 | +0.83 | +3.46% | 87 | 1,175 | 32.02% |
| NFLX211217C00600000 | 2021-09-17 2:09PM EDT | 2021-12-17 | 29.00 | 30.25 | 31.30 | -0.10 | -0.34% | 204 | 780 | 30.73% |
| NFLX220121C00600000 | 2021-09-17 1:32PM EDT | 2022-01-21 | 40.50 | 39.30 | 41.15 | +2.40 | +6.30% | 61 | 3,350 | 33.25% |
| NFLX220318C00600000 | 2021-09-17 2:16PM EDT | 2022-03-18 | 44.79 | 47.85 | 50.10 | -2.37 | -5.03% | 14 | 587 | 33.06% |
| NFLX220617C00600000 | 2021-09-15 2:20PM EDT | 2022-06-17 | 64.45 | 61.80 | 67.50 | +6.50 | +11.22% | 1 | 3,321 | 35.57% |
| NFLX220916C00600000 | 2021-09-15 1:05PM EDT | 2022-09-16 | 72.00 | 73.75 | 77.90 | 0.00 | - | 10 | 223 | 35.25% |
| NFLX230120C00600000 | 2021-09-16 3:47PM EDT | 2023-01-20 | 90.55 | 87.60 | 93.75 | 0.00 | - | 9 | 1,171 | 36.26% |
| NFLX230317C00600000 | 2021-09-17 12:24PM EDT | 2023-03-17 | 93.65 | 93.95 | 101.50 | -0.35 | -0.37% | 4 | 175 | 37.09% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210924P00600000 | 2021-09-17 3:51PM EDT | 2021-09-24 | 15.40 | 14.05 | 15.55 | -1.40 | -8.33% | 99 | 223 | 28.21% |
| NFLX211001P00600000 | 2021-09-17 2:23PM EDT | 2021-10-01 | 19.27 | 12.95 | 20.45 | +0.57 | +3.05% | 22 | 266 | 31.23% |
| NFLX211008P00600000 | 2021-09-17 12:09PM EDT | 2021-10-08 | 22.50 | 18.30 | 21.85 | +0.20 | +0.90% | 10 | 124 | 28.06% |
| NFLX211015P00600000 | 2021-09-17 3:40PM EDT | 2021-10-15 | 22.55 | 20.65 | 24.45 | -0.49 | -2.13% | 71 | 1,620 | 28.39% |
| NFLX211022P00600000 | 2021-09-17 3:05PM EDT | 2021-10-22 | 32.05 | 29.45 | 32.75 | -1.17 | -3.52% | 9 | 216 | 36.91% |
| NFLX211029P00600000 | 2021-09-16 2:39PM EDT | 2021-10-29 | 33.77 | 31.00 | 34.20 | -0.93 | -2.68% | 32 | 151 | 35.52% |
| NFLX211119P00600000 | 2021-09-17 3:59PM EDT | 2021-11-19 | 35.87 | 35.50 | 37.40 | -1.68 | -4.47% | 39 | 291 | 32.29% |
| NFLX211217P00600000 | 2021-09-16 2:35PM EDT | 2021-12-17 | 43.50 | 40.00 | 41.95 | +0.30 | +0.69% | 3 | 67 | 30.75% |
| NFLX220121P00600000 | 2021-09-17 3:39PM EDT | 2022-01-21 | 50.80 | 48.25 | 51.65 | -0.30 | -0.59% | 6 | 690 | 33.16% |
| NFLX220318P00600000 | 2021-09-16 10:21AM EDT | 2022-03-18 | 59.50 | 55.80 | 58.80 | -2.55 | -4.11% | 2 | 125 | 31.90% |
| NFLX220617P00600000 | 2021-09-15 1:48PM EDT | 2022-06-17 | 76.55 | 70.40 | 73.75 | 0.00 | - | 4 | 144 | 33.41% |
| NFLX220916P00600000 | 2021-09-09 2:05PM EDT | 2022-09-16 | 85.00 | 80.90 | 88.15 | +5.40 | +6.78% | 1 | 45 | 35.11% |
| NFLX230120P00600000 | 2021-09-16 11:03AM EDT | 2023-01-20 | 101.95 | 95.70 | 100.80 | 0.00 | - | 2 | 546 | 34.95% |
| NFLX230317P00600000 | 2021-09-10 10:49AM EDT | 2023-03-17 | 108.64 | 99.05 | 106.50 | 0.00 | - | 1 | 24 | 35.13% |
© 2021 Verizon Media. All rights reserved.
