Singapore markets open in 7 hours 8 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 -905.04 (-2.53%) Nasdaq
15,491.66 -353.57 (-2.23%) BTC-USD
53,927.76 -1,029.91 (-1.87%) CMC Crypto 200
1,365.60 -89.82 (-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:705.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211203C00705000 | 2021-11-26 12:59PM EST | 2021-12-03 | 2.37 | 2.06 | 2.46 | +0.89 | +60.14% | 257 | 251 | 40.76% |
| NFLX211210C00705000 | 2021-11-26 12:57PM EST | 2021-12-10 | 5.85 | 5.20 | 5.95 | +2.25 | +62.50% | 58 | 86 | 38.15% |
| NFLX211217C00705000 | 2021-11-26 12:54PM EST | 2021-12-17 | 9.05 | 8.35 | 9.20 | +3.13 | +52.87% | 69 | 723 | 37.36% |
| NFLX211223C00705000 | 2021-11-26 11:05AM EST | 2021-12-23 | 10.95 | 10.20 | 12.30 | +3.45 | +46.00% | 1 | 44 | 37.90% |
| NFLX211231C00705000 | 2021-11-26 9:30AM EST | 2021-12-31 | 15.50 | 12.80 | 14.60 | +4.90 | +46.23% | 2 | 253 | 36.34% |
| NFLX220121C00705000 | 2021-11-26 12:59PM EST | 2022-01-21 | 24.45 | 23.95 | 25.75 | +5.20 | +27.01% | 21 | 105 | 40.16% |
| NFLX220617C00705000 | 2021-11-26 10:01AM EST | 2022-06-17 | 56.20 | 53.85 | 57.60 | +4.55 | +8.81% | 20 | 102 | 37.32% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211203P00705000 | 2021-11-26 11:28AM EST | 2021-12-03 | 41.79 | 39.15 | 42.20 | -13.42 | -24.31% | 50 | 54 | 42.70% |
| NFLX211210P00705000 | 2021-11-26 12:55PM EST | 2021-12-10 | 43.71 | 42.50 | 45.75 | +6.75 | +18.26% | 2 | 6 | 39.32% |
| NFLX211217P00705000 | 2021-11-26 10:40AM EST | 2021-12-17 | 49.65 | 45.60 | 48.65 | -3.05 | -5.79% | 1 | 46 | 37.55% |
| NFLX211223P00705000 | 2021-11-24 3:21PM EST | 2021-12-23 | 53.92 | 47.75 | 51.20 | 0.00 | - | 1 | 9 | 37.16% |
| NFLX211231P00705000 | 2021-11-12 12:08PM EST | 2021-12-31 | 44.85 | 49.90 | 53.35 | 0.00 | - | 8 | 4 | 35.51% |
| NFLX220121P00705000 | 2021-11-24 12:09PM EST | 2022-01-21 | 64.55 | 60.55 | 64.40 | 0.00 | - | 9 | 16 | 39.45% |
| NFLX220617P00705000 | 2021-11-18 10:30AM EST | 2022-06-17 | 80.25 | 89.90 | 94.55 | 0.00 | - | 1 | 15 | 36.12% |
© 2021 Yahoo. All rights reserved.
