Singapore markets open in 6 hours 39 minutes
Straits Times Index
3,166.27 -55.25 (-1.72%) S&P 500
4,594.62 -106.84 (-2.27%) Dow
34,899.34 -905.06 (-2.53%) Nasdaq
15,491.66 -353.54 (-2.23%) BTC-USD
53,865.12 -877.86 (-1.60%) CMC Crypto 200
1,365.60 -89.81 (-6.17%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
665.64+7.35 (+1.12%)
At close: 1:00PM EST
662.01 -3.63 (-0.55%)
After hours: 04:57PM EST
After hours: 04:57PM EST
Strike:685.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211203C00685000 | 2021-11-26 12:56PM EST | 2021-12-03 | 6.10 | 5.45 | 6.45 | +2.60 | +74.29% | 1,018 | 662 | 40.71% |
| NFLX211210C00685000 | 2021-11-26 12:57PM EST | 2021-12-10 | 11.00 | 9.95 | 11.20 | +3.82 | +53.20% | 49 | 342 | 38.09% |
| NFLX211217C00685000 | 2021-11-26 12:57PM EST | 2021-12-17 | 14.81 | 14.00 | 15.30 | +4.36 | +41.72% | 124 | 889 | 37.65% |
| NFLX211223C00685000 | 2021-11-26 12:28PM EST | 2021-12-23 | 19.50 | 16.25 | 19.05 | +6.64 | +51.63% | 10 | 76 | 38.48% |
| NFLX211231C00685000 | 2021-11-26 11:01AM EST | 2021-12-31 | 19.00 | 19.10 | 21.65 | +2.35 | +14.11% | 2 | 24 | 36.93% |
| NFLX220121C00685000 | 2021-11-26 12:59PM EST | 2022-01-21 | 31.75 | 31.30 | 33.05 | +5.80 | +22.35% | 31 | 660 | 40.22% |
| NFLX220218C00685000 | 2021-11-26 11:56AM EST | 2022-02-18 | 40.00 | 38.95 | 40.85 | +5.40 | +15.61% | 1 | 84 | 38.92% |
| NFLX220617C00685000 | 2021-11-26 9:43AM EST | 2022-06-17 | 62.15 | 61.70 | 65.60 | +1.88 | +3.12% | 3 | 91 | 37.48% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211203P00685000 | 2021-11-26 12:46PM EST | 2021-12-03 | 21.64 | 22.60 | 25.20 | -9.01 | -29.40% | 61 | 258 | 38.64% |
| NFLX211210P00685000 | 2021-11-26 12:56PM EST | 2021-12-10 | 29.70 | 27.70 | 29.95 | -5.15 | -14.78% | 2 | 54 | 36.79% |
| NFLX211217P00685000 | 2021-11-26 11:55AM EST | 2021-12-17 | 31.85 | 32.70 | 33.95 | -4.60 | -12.62% | 7 | 196 | 36.46% |
| NFLX211223P00685000 | 2021-11-22 12:53PM EST | 2021-12-23 | 34.40 | 34.05 | 36.95 | -1.50 | -4.18% | 1 | 19 | 36.37% |
| NFLX211231P00685000 | 2021-11-24 3:21PM EST | 2021-12-31 | 41.47 | 36.65 | 39.60 | 0.00 | - | 11 | 10 | 35.16% |
| NFLX220121P00685000 | 2021-11-26 12:57PM EST | 2022-01-21 | 48.55 | 49.30 | 51.45 | -5.80 | -10.67% | 16 | 180 | 39.30% |
| NFLX220218P00685000 | 2021-11-23 9:52AM EST | 2022-02-18 | 56.78 | 55.45 | 58.20 | 0.00 | - | 1 | 38 | 37.34% |
| NFLX220617P00685000 | 2021-11-22 10:18AM EST | 2022-06-17 | 72.00 | 78.10 | 81.90 | 0.00 | - | 1 | 29 | 35.95% |
© 2021 Yahoo. All rights reserved.
