Singapore markets close in 4 hours 39 minutes
Straits Times Index
3,138.66 +8.89 (+0.28%) Nikkei
28,784.74 -75.88 (-0.26%) Hang Seng
24,210.02 +213.15 (+0.89%) FTSE 100
7,337.05 -2.85 (-0.04%) BTC-USD
49,686.58 -761.43 (-1.51%) CMC Crypto 200
1,300.88 -4.24 (-0.32%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:650.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211210C00650000 | 2021-12-08 3:59PM EST | 2021-12-10 | 0.66 | 0.55 | 0.65 | -0.42 | -38.89% | 3,293 | 2,519 | 34.13% |
| NFLX211217C00650000 | 2021-12-08 3:59PM EST | 2021-12-17 | 4.10 | 4.05 | 4.30 | -0.20 | -4.65% | 900 | 2,876 | 30.65% |
| NFLX211223C00650000 | 2021-12-08 2:40PM EST | 2021-12-23 | 7.68 | 6.25 | 6.75 | +1.26 | +19.63% | 51 | 211 | 29.56% |
| NFLX211231C00650000 | 2021-12-08 3:46PM EST | 2021-12-31 | 9.65 | 9.15 | 9.65 | +0.78 | +8.79% | 82 | 170 | 29.06% |
| NFLX220107C00650000 | 2021-12-08 3:42PM EST | 2022-01-07 | 11.90 | 11.30 | 12.30 | +0.70 | +6.25% | 8 | 309 | 29.43% |
| NFLX220114C00650000 | 2021-12-08 3:43PM EST | 2022-01-14 | 14.35 | 13.45 | 14.80 | +0.25 | +1.77% | 25 | 237 | 29.82% |
| NFLX220121C00650000 | 2021-12-08 3:49PM EST | 2022-01-21 | 21.80 | 21.05 | 22.10 | +0.50 | +2.35% | 129 | 2,831 | 36.03% |
| NFLX220218C00650000 | 2021-12-08 2:09PM EST | 2022-02-18 | 30.90 | 28.90 | 29.75 | +2.16 | +7.52% | 13 | 163 | 35.14% |
| NFLX220318C00650000 | 2021-12-08 3:54PM EST | 2022-03-18 | 35.10 | 34.40 | 35.30 | +0.76 | +2.21% | 10 | 532 | 34.08% |
| NFLX220414C00650000 | 2021-12-07 3:35PM EST | 2022-04-14 | 38.40 | 39.10 | 40.75 | 0.00 | - | 21 | 31 | 33.94% |
| NFLX220617C00650000 | 2021-12-08 12:44PM EST | 2022-06-17 | 56.35 | 53.30 | 55.00 | +7.35 | +15.00% | 15 | 1,703 | 35.54% |
| NFLX220916C00650000 | 2021-12-08 3:48PM EST | 2022-09-16 | 69.25 | 68.10 | 70.60 | +11.90 | +20.75% | 2 | 84 | 36.33% |
| NFLX230120C00650000 | 2021-12-08 1:10PM EST | 2023-01-20 | 88.55 | 85.05 | 89.75 | +6.00 | +7.27% | 68 | 1,419 | 37.46% |
| NFLX230317C00650000 | 2021-12-06 9:36AM EST | 2023-03-17 | 76.50 | 89.30 | 97.80 | 0.00 | - | 2 | 490 | 38.00% |
| NFLX240119C00650000 | 2021-12-08 12:10PM EST | 2024-01-19 | 130.00 | 124.55 | 133.05 | +11.80 | +9.98% | 3 | 30 | 39.29% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211210P00650000 | 2021-12-08 2:16PM EST | 2021-12-10 | 20.56 | 21.55 | 23.40 | -5.42 | -20.86% | 28 | 833 | 43.21% |
| NFLX211217P00650000 | 2021-12-08 2:15PM EST | 2021-12-17 | 24.09 | 25.25 | 26.40 | -3.17 | -11.63% | 227 | 2,726 | 31.23% |
| NFLX211223P00650000 | 2021-12-08 10:47AM EST | 2021-12-23 | 27.82 | 27.50 | 28.80 | -1.88 | -6.33% | 1 | 183 | 29.86% |
| NFLX211231P00650000 | 2021-12-08 3:57PM EST | 2021-12-31 | 31.45 | 30.20 | 31.35 | -3.64 | -10.37% | 4 | 132 | 28.68% |
| NFLX220107P00650000 | 2021-12-03 1:58PM EST | 2022-01-07 | 59.58 | 32.50 | 34.15 | 0.00 | - | 14 | 62 | 29.34% |
| NFLX220114P00650000 | 2021-12-07 3:12PM EST | 2022-01-14 | 36.60 | 34.50 | 36.05 | -1.57 | -4.11% | 1 | 9 | 28.95% |
| NFLX220121P00650000 | 2021-12-08 12:13PM EST | 2022-01-21 | 41.58 | 41.95 | 43.15 | -3.64 | -8.05% | 9 | 650 | 35.01% |
| NFLX220218P00650000 | 2021-12-07 2:18PM EST | 2022-02-18 | 51.85 | 49.45 | 50.85 | 0.00 | - | 5 | 305 | 34.41% |
| NFLX220318P00650000 | 2021-12-08 10:08AM EST | 2022-03-18 | 57.00 | 54.50 | 55.75 | -1.00 | -1.72% | 1 | 267 | 32.97% |
| NFLX220414P00650000 | 2021-12-07 2:41PM EST | 2022-04-14 | 61.70 | 58.40 | 61.10 | 0.00 | - | 3 | 22 | 32.89% |
| NFLX220617P00650000 | 2021-12-08 9:30AM EST | 2022-06-17 | 74.00 | 72.10 | 73.85 | -5.80 | -7.27% | 1 | 586 | 33.87% |
| NFLX220916P00650000 | 2021-12-03 1:33PM EST | 2022-09-16 | 104.00 | 85.50 | 88.10 | 0.00 | - | 5 | 76 | 34.35% |
| NFLX230120P00650000 | 2021-12-03 10:05AM EST | 2023-01-20 | 115.00 | 100.15 | 105.70 | 0.00 | - | 30 | 1,056 | 35.22% |
| NFLX230317P00650000 | 2021-11-23 2:54PM EST | 2023-03-17 | 98.00 | 103.70 | 112.10 | 0.00 | - | 1 | 95 | 35.31% |
| NFLX240119P00650000 | 2021-12-08 9:43AM EST | 2024-01-19 | 134.50 | 131.00 | 139.10 | +10.75 | +8.69% | 10 | 124 | 34.88% |
© 2021 Yahoo. All rights reserved.
