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
48,605.20+581.92(+1.21%)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:650.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210924C00650000 | 2021-09-17 3:56PM EDT | 2021-09-24 | 0.19 | 0.06 | 0.24 | +0.03 | +18.75% | 108 | 398 | 34.96% |
| NFLX211001C00650000 | 2021-09-17 3:32PM EDT | 2021-10-01 | 0.39 | 0.31 | 0.66 | -0.03 | -7.14% | 29 | 277 | 29.49% |
| NFLX211008C00650000 | 2021-09-17 1:58PM EDT | 2021-10-08 | 0.64 | 0.84 | 1.37 | -0.16 | -20.00% | 2 | 317 | 28.16% |
| NFLX211015C00650000 | 2021-09-17 3:40PM EDT | 2021-10-15 | 1.52 | 1.41 | 1.91 | +0.07 | +4.83% | 118 | 1,525 | 26.47% |
| NFLX211022C00650000 | 2021-09-17 3:31PM EDT | 2021-10-22 | 6.37 | 5.70 | 7.05 | +1.63 | +34.39% | 51 | 281 | 35.71% |
| NFLX211029C00650000 | 2021-09-17 2:00PM EDT | 2021-10-29 | 6.05 | 6.85 | 9.35 | +0.30 | +5.22% | 23 | 31 | 36.50% |
| NFLX211119C00650000 | 2021-09-17 3:36PM EDT | 2021-11-19 | 9.65 | 9.15 | 10.80 | +0.25 | +2.66% | 20 | 1,869 | 31.71% |
| NFLX211217C00650000 | 2021-09-17 2:54PM EDT | 2021-12-17 | 12.92 | 12.95 | 15.15 | -0.40 | -3.00% | 20 | 383 | 30.86% |
| NFLX220121C00650000 | 2021-09-17 10:31AM EDT | 2022-01-21 | 21.40 | 21.70 | 23.05 | +0.38 | +1.81% | 4 | 1,807 | 32.65% |
| NFLX220318C00650000 | 2021-09-17 10:40AM EDT | 2022-03-18 | 28.38 | 28.55 | 31.15 | -0.27 | -0.94% | 2 | 315 | 32.38% |
| NFLX220617C00650000 | 2021-09-17 2:21PM EDT | 2022-06-17 | 40.85 | 42.95 | 47.15 | -0.15 | -0.37% | 2 | 1,615 | 34.54% |
| NFLX220916C00650000 | 2021-09-15 11:03AM EDT | 2022-09-16 | 52.15 | 52.25 | 58.20 | 0.00 | - | 11 | 40 | 34.67% |
| NFLX230120C00650000 | 2021-09-16 1:56PM EDT | 2023-01-20 | 69.80 | 68.60 | 74.55 | 0.00 | - | 3 | 1,642 | 35.89% |
| NFLX230317C00650000 | 2021-09-14 2:19PM EDT | 2023-03-17 | 71.05 | 73.10 | 80.40 | -1.10 | -1.52% | 2 | 496 | 36.04% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210924P00650000 | 2021-09-17 11:59AM EDT | 2021-09-24 | 66.70 | 59.15 | 65.25 | +3.40 | +5.37% | 1 | 37 | 50.24% |
| NFLX211001P00650000 | 2021-09-09 3:40PM EDT | 2021-10-01 | 52.15 | 57.35 | 65.70 | 0.00 | - | 5 | 23 | 50.03% |
| NFLX211008P00650000 | 2021-09-10 3:02PM EDT | 2021-10-08 | 50.19 | 57.00 | 66.25 | 0.00 | - | 1 | 14 | 42.36% |
| NFLX211015P00650000 | 2021-09-09 10:41AM EDT | 2021-10-15 | 73.52 | 57.50 | 66.70 | 0.00 | - | 2 | 48 | 37.72% |
| NFLX211022P00650000 | 2021-09-17 12:32PM EDT | 2021-10-22 | 71.03 | 62.10 | 70.70 | -6.36 | -8.22% | 14 | 18 | 41.24% |
| NFLX211029P00650000 | 2021-09-16 3:33PM EDT | 2021-10-29 | 70.03 | 65.95 | 72.00 | 0.00 | - | 17 | 23 | 39.70% |
| NFLX211119P00650000 | 2021-09-10 10:16AM EDT | 2021-11-19 | 79.40 | 69.50 | 72.25 | 0.00 | - | 2 | 30 | 32.74% |
| NFLX211217P00650000 | 2021-09-09 11:26AM EDT | 2021-12-17 | 84.50 | 73.30 | 78.60 | 0.00 | - | 1 | 63 | 33.62% |
| NFLX220121P00650000 | 2021-09-17 2:32PM EDT | 2022-01-21 | 86.15 | 80.15 | 83.10 | -3.85 | -4.28% | 15 | 70 | 32.19% |
| NFLX220318P00650000 | 2021-09-08 2:29PM EDT | 2022-03-18 | 81.30 | 87.30 | 89.95 | 0.00 | - | 4 | 113 | 31.22% |
| NFLX220617P00650000 | 2021-09-08 3:03PM EDT | 2022-06-17 | 94.85 | 101.90 | 104.50 | 0.00 | - | 3 | 218 | 32.91% |
| NFLX230120P00650000 | 2021-09-07 2:47PM EDT | 2023-01-20 | 116.50 | 125.10 | 131.55 | 0.00 | - | 1 | 131 | 34.58% |
| NFLX230317P00650000 | 2021-09-08 9:34AM EDT | 2023-03-17 | 125.00 | 129.75 | 137.00 | 0.00 | - | 1 | 5 | 34.66% |
© 2021 Verizon Media. All rights reserved.
