Singapore markets close in 3 hours 37 minutes
Straits Times Index
3,137.00 +7.23 (+0.23%) Nikkei
28,763.66 -96.96 (-0.34%) Hang Seng
24,216.90 +220.03 (+0.92%) FTSE 100
7,337.05 -2.85 (-0.04%) BTC-USD
49,703.24 -724.14 (-1.44%) CMC Crypto 200
1,301.31 -3.81 (-0.29%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:610.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211210C00610000 | 2021-12-08 3:59PM EST | 2021-12-10 | 19.50 | 18.30 | 20.35 | +3.30 | +20.37% | 41 | 433 | 45.87% |
| NFLX211217C00610000 | 2021-12-08 2:11PM EST | 2021-12-17 | 26.10 | 23.10 | 24.15 | +3.67 | +16.36% | 46 | 372 | 34.00% |
| NFLX211223C00610000 | 2021-12-08 10:38AM EST | 2021-12-23 | 29.30 | 25.90 | 27.10 | +3.30 | +12.69% | 2 | 81 | 32.98% |
| NFLX211231C00610000 | 2021-12-08 12:33PM EST | 2021-12-31 | 31.80 | 29.10 | 30.25 | +8.55 | +36.77% | 6 | 23 | 32.14% |
| NFLX220107C00610000 | 2021-12-08 11:48AM EST | 2022-01-07 | 33.73 | 30.95 | 32.95 | +9.33 | +38.24% | 3 | 13 | 32.18% |
| NFLX220114C00610000 | 2021-12-08 1:46PM EST | 2022-01-14 | 35.75 | 32.85 | 36.05 | +2.35 | +7.04% | 1 | 5 | 33.10% |
| NFLX220121C00610000 | 2021-12-08 12:46PM EST | 2022-01-21 | 44.85 | 41.20 | 42.40 | +4.79 | +11.96% | 5 | 880 | 38.00% |
| NFLX220218C00610000 | 2021-12-08 3:51PM EST | 2022-02-18 | 49.15 | 48.85 | 49.75 | +1.10 | +2.29% | 10 | 28 | 36.56% |
| NFLX220318C00610000 | 2021-12-08 12:36PM EST | 2022-03-18 | 57.04 | 54.10 | 55.25 | +4.04 | +7.62% | 2 | 398 | 35.35% |
| NFLX220414C00610000 | 2021-12-08 1:29PM EST | 2022-04-14 | 61.40 | 58.90 | 60.45 | +3.70 | +6.41% | 5 | 20 | 35.00% |
| NFLX220617C00610000 | 2021-12-08 3:43PM EST | 2022-06-17 | 72.95 | 71.30 | 74.30 | +1.29 | +1.80% | 6 | 750 | 36.40% |
| NFLX220916C00610000 | 2021-12-07 12:49PM EST | 2022-09-16 | 85.60 | 86.70 | 89.70 | 0.00 | - | 27 | 63 | 37.17% |
| NFLX230120C00610000 | 2021-12-08 3:31PM EST | 2023-01-20 | 106.00 | 103.60 | 108.90 | +1.90 | +1.83% | 1 | 669 | 38.40% |
| NFLX240119C00610000 | 2021-12-03 11:27AM EST | 2024-01-19 | 130.15 | 142.15 | 150.75 | 0.00 | - | 3 | 19 | 39.95% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211210P00610000 | 2021-12-08 3:58PM EST | 2021-12-10 | 1.11 | 0.00 | 0.00 | -1.38 | -55.42% | 793 | 0 | 6.25% |
| NFLX211217P00610000 | 2021-12-08 3:45PM EST | 2021-12-17 | 5.30 | 0.00 | 0.00 | -2.40 | -31.17% | 182 | 0 | 3.13% |
| NFLX211223P00610000 | 2021-12-08 3:01PM EST | 2021-12-23 | 7.73 | 0.00 | 0.00 | -1.99 | -20.47% | 5 | 0 | 3.13% |
| NFLX211231P00610000 | 2021-12-08 3:18PM EST | 2021-12-31 | 10.61 | 0.00 | 0.00 | -2.79 | -20.82% | 18 | 0 | 3.13% |
| NFLX220107P00610000 | 2021-12-08 3:01PM EST | 2022-01-07 | 12.84 | 0.00 | 0.00 | -0.61 | -4.54% | 125 | 0 | 3.13% |
| NFLX220114P00610000 | 2021-12-08 11:26AM EST | 2022-01-14 | 16.10 | 15.20 | 16.65 | -1.93 | -10.70% | 60 | 27 | 31.36% |
| NFLX220121P00610000 | 2021-12-08 2:36PM EST | 2022-01-21 | 22.35 | 22.50 | 23.30 | -3.14 | -12.32% | 19 | 780 | 36.79% |
| NFLX220218P00610000 | 2021-12-07 2:37PM EST | 2022-02-18 | 31.63 | 29.55 | 30.25 | 0.00 | - | 14 | 136 | 35.25% |
| NFLX220318P00610000 | 2021-12-08 2:15PM EST | 2022-03-18 | 34.32 | 34.55 | 35.60 | -5.83 | -14.52% | 6 | 157 | 34.13% |
| NFLX220414P00610000 | 2021-12-08 10:45AM EST | 2022-04-14 | 40.00 | 39.25 | 40.40 | -1.70 | -4.08% | 2 | 19 | 33.64% |
| NFLX220617P00610000 | 2021-12-08 1:43PM EST | 2022-06-17 | 51.75 | 51.60 | 53.20 | -12.54 | -19.51% | 44 | 586 | 34.71% |
| NFLX220916P00610000 | 2021-12-03 11:40AM EST | 2022-09-16 | 79.45 | 64.20 | 67.00 | 0.00 | - | 25 | 53 | 35.02% |
| NFLX230120P00610000 | 2021-12-08 12:57PM EST | 2023-01-20 | 80.90 | 79.10 | 84.25 | -2.20 | -2.65% | 34 | 306 | 35.85% |
| NFLX240119P00610000 | 2021-10-18 2:21PM EST | 2024-01-19 | 104.90 | 90.30 | 99.50 | 0.00 | - | - | 1 | 30.42% |
© 2021 Yahoo. All rights reserved.
