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
48,630.91+907.88(+1.90%)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:610.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210924C00610000 | 2021-09-17 3:59PM EDT | 2021-09-24 | 1.88 | 1.57 | 1.95 | +0.45 | +31.47% | 624 | 566 | 25.99% |
| NFLX211001C00610000 | 2021-09-17 3:55PM EDT | 2021-10-01 | 3.35 | 3.45 | 4.25 | +0.38 | +12.79% | 133 | 583 | 25.22% |
| NFLX211008C00610000 | 2021-09-17 3:39PM EDT | 2021-10-08 | 5.10 | 5.15 | 6.55 | +0.30 | +6.25% | 282 | 144 | 25.47% |
| NFLX211015C00610000 | 2021-09-17 3:59PM EDT | 2021-10-15 | 7.70 | 7.25 | 8.20 | +1.10 | +16.67% | 104 | 1,521 | 24.92% |
| NFLX211022C00610000 | 2021-09-17 1:30PM EDT | 2021-10-22 | 13.55 | 15.20 | 17.25 | -1.59 | -10.50% | 19 | 90 | 35.51% |
| NFLX211029C00610000 | 2021-09-17 1:36PM EDT | 2021-10-29 | 15.30 | 16.45 | 20.20 | -0.09 | -0.58% | 9 | 21 | 36.22% |
| NFLX211119C00610000 | 2021-09-17 3:54PM EDT | 2021-11-19 | 20.60 | 21.10 | 22.30 | +0.10 | +0.49% | 21 | 591 | 31.77% |
| NFLX211217C00610000 | 2021-09-16 1:25PM EDT | 2021-12-17 | 25.05 | 25.95 | 27.40 | +2.00 | +8.68% | 2 | 161 | 30.84% |
| NFLX220121C00610000 | 2021-09-17 1:25PM EDT | 2022-01-21 | 32.95 | 35.05 | 38.20 | +1.60 | +5.10% | 6 | 832 | 34.07% |
| NFLX220318C00610000 | 2021-09-10 2:01PM EDT | 2022-03-18 | 42.80 | 43.15 | 45.90 | 0.00 | - | 1 | 165 | 32.99% |
| NFLX220617C00610000 | 2021-09-16 3:09PM EDT | 2022-06-17 | 58.00 | 57.80 | 61.65 | 0.00 | - | 3 | 314 | 34.68% |
| NFLX220916C00610000 | 2021-09-10 1:50PM EDT | 2022-09-16 | 83.90 | 69.30 | 74.15 | 0.00 | - | 2 | 26 | 35.37% |
| NFLX230120C00610000 | 2021-09-16 1:11PM EDT | 2023-01-20 | 85.74 | 83.15 | 89.45 | +2.74 | +3.30% | 1 | 618 | 36.13% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210924P00610000 | 2021-09-17 3:59PM EDT | 2021-09-24 | 22.77 | 21.00 | 26.45 | -2.38 | -9.46% | 16 | 166 | 41.44% |
| NFLX211001P00610000 | 2021-09-14 12:35PM EDT | 2021-10-01 | 26.78 | 23.05 | 25.85 | 0.00 | - | 1 | 64 | 27.75% |
| NFLX211008P00610000 | 2021-09-15 1:21PM EDT | 2021-10-08 | 32.20 | 25.10 | 28.75 | 0.00 | - | 1 | 48 | 28.59% |
| NFLX211015P00610000 | 2021-09-14 3:02PM EDT | 2021-10-15 | 31.55 | 24.15 | 31.25 | -7.81 | -19.84% | 1 | 435 | 28.96% |
| NFLX211022P00610000 | 2021-09-16 10:25AM EDT | 2021-10-22 | 38.69 | 32.55 | 40.80 | -4.71 | -10.85% | 7 | 25 | 39.62% |
| NFLX211029P00610000 | 2021-09-15 11:13AM EDT | 2021-10-29 | 40.14 | 35.85 | 41.65 | -5.41 | -11.88% | 4 | 14 | 37.26% |
| NFLX211119P00610000 | 2021-09-16 1:54PM EDT | 2021-11-19 | 42.65 | 41.10 | 43.30 | -2.51 | -5.56% | 2 | 104 | 32.15% |
| NFLX211217P00610000 | 2021-09-15 1:08PM EDT | 2021-12-17 | 52.00 | 45.15 | 47.40 | 0.00 | - | 2 | 111 | 30.29% |
| NFLX220121P00610000 | 2021-09-17 10:27AM EDT | 2022-01-21 | 58.75 | 54.45 | 56.50 | -0.49 | -0.83% | 2 | 118 | 32.38% |
| NFLX220318P00610000 | 2021-09-09 12:51PM EDT | 2022-03-18 | 66.80 | 61.40 | 64.80 | 0.00 | - | 1 | 37 | 31.96% |
| NFLX220617P00610000 | 2021-09-08 10:38AM EDT | 2022-06-17 | 72.05 | 76.15 | 79.40 | 0.00 | - | 10 | 80 | 33.28% |
| NFLX220916P00610000 | 2021-09-15 10:53AM EDT | 2022-09-16 | 95.45 | 86.80 | 93.65 | 0.00 | - | 1 | 13 | 34.90% |
| NFLX230120P00610000 | 2021-09-09 3:19PM EDT | 2023-01-20 | 99.93 | 101.30 | 107.20 | 0.00 | - | 9 | 163 | 35.08% |
© 2021 Verizon Media. All rights reserved.
