Singapore markets open in 3 hours 15 minutes
Straits Times Index
3,204.57 +2.71 (+0.08%) S&P 500
4,574.79 +8.31 (+0.18%) Dow
35,756.88 +15.73 (+0.04%) Nasdaq
15,235.71 +9.01 (+0.06%) BTC-USD
61,805.93 -1,176.49 (-1.87%) CMC Crypto 200
1,498.92 -6.23 (-0.41%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
668.52-3.14 (-0.47%)
At close: 4:00PM EDT
667.44 -1.08 (-0.16%)
After hours: 05:45PM EDT
After hours: 05:45PM EDT
Strike:710.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211029C00710000 | 2021-10-26 3:58PM EDT | 2021-10-29 | 0.31 | 0.23 | 0.32 | -0.37 | -54.41% | 639 | 1,377 | 31.79% |
| NFLX211105C00710000 | 2021-10-26 3:43PM EDT | 2021-11-05 | 1.58 | 1.35 | 1.48 | -0.92 | -36.80% | 78 | 141 | 26.81% |
| NFLX211112C00710000 | 2021-10-26 2:23PM EDT | 2021-11-12 | 3.10 | 2.68 | 3.00 | -1.04 | -25.12% | 70 | 93 | 25.85% |
| NFLX211119C00710000 | 2021-10-26 3:39PM EDT | 2021-11-19 | 4.41 | 4.30 | 4.55 | -1.39 | -23.97% | 200 | 568 | 25.40% |
| NFLX211126C00710000 | 2021-10-26 3:19PM EDT | 2021-11-26 | 5.10 | 5.35 | 5.85 | -2.42 | -32.18% | 10 | 48 | 24.76% |
| NFLX211217C00710000 | 2021-10-26 3:23PM EDT | 2021-12-17 | 10.13 | 10.40 | 10.85 | -2.77 | -21.47% | 19 | 144 | 25.40% |
| NFLX220121C00710000 | 2021-10-26 2:49PM EDT | 2022-01-21 | 20.48 | 21.15 | 22.05 | -4.82 | -19.05% | 20 | 671 | 29.18% |
| NFLX220617C00710000 | 2021-10-25 3:39PM EDT | 2022-06-17 | 54.20 | 49.65 | 51.10 | +1.60 | +3.04% | 1 | 231 | 31.76% |
| NFLX220916C00710000 | 2021-10-26 3:37PM EDT | 2022-09-16 | 64.50 | 64.10 | 65.60 | -2.85 | -4.23% | 4 | 45 | 32.74% |
| NFLX240119C00710000 | 2021-10-21 2:23PM EDT | 2024-01-19 | 107.57 | 114.05 | 123.00 | 0.00 | - | 1 | 3 | 35.12% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211029P00710000 | 2021-10-26 1:03PM EDT | 2021-10-29 | 45.60 | 40.20 | 43.40 | +6.20 | +15.74% | 6 | 20 | 47.79% |
| NFLX211105P00710000 | 2021-10-21 12:58PM EDT | 2021-11-05 | 59.22 | 41.40 | 44.45 | 0.00 | - | - | 5 | 32.97% |
| NFLX211112P00710000 | 2021-10-22 2:01PM EDT | 2021-11-12 | 52.75 | 43.10 | 45.80 | 0.00 | - | 2 | 7 | 29.36% |
| NFLX211119P00710000 | 2021-10-25 2:41PM EDT | 2021-11-19 | 43.45 | 45.30 | 46.90 | +0.02 | +0.05% | 1 | 513 | 27.18% |
| NFLX211126P00710000 | 2021-10-25 2:47PM EDT | 2021-11-26 | 44.46 | 45.55 | 48.50 | 0.00 | - | 72 | 501 | 26.74% |
| NFLX211217P00710000 | 2021-10-26 3:54PM EDT | 2021-12-17 | 51.90 | 51.10 | 53.20 | -6.70 | -11.43% | 2 | 9 | 26.42% |
| NFLX220121P00710000 | 2021-10-26 1:45PM EDT | 2022-01-21 | 64.65 | 61.70 | 63.00 | -27.70 | -29.99% | 2 | 16 | 28.77% |
| NFLX220617P00710000 | 2021-10-20 9:32AM EDT | 2022-06-17 | 118.38 | 89.05 | 90.45 | 0.00 | - | 1 | 66 | 30.78% |
| NFLX220916P00710000 | 2021-09-24 11:17AM EDT | 2022-09-16 | 158.02 | 101.15 | 108.75 | 0.00 | - | 9 | 4 | 33.42% |
© 2021 Verizon Media. All rights reserved.
