Singapore markets close in 5 hours 19 minutes
Straits Times Index
3,140.57 +10.80 (+0.35%) Nikkei
28,818.53 -42.09 (-0.15%) Hang Seng
24,262.88 +266.01 (+1.11%) FTSE 100
7,337.05 -2.85 (-0.04%) BTC-USD
49,784.43 -607.31 (-1.21%) CMC Crypto 200
1,303.23 -1.89 (-0.14%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:740.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211210C00740000 | 2021-12-08 11:23AM EST | 2021-12-10 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 202 | 77.73% |
| NFLX211217C00740000 | 2021-12-08 3:42PM EST | 2021-12-17 | 0.18 | 0.12 | 0.23 | +0.01 | +5.88% | 118 | 266 | 46.97% |
| NFLX211223C00740000 | 2021-12-08 2:01PM EST | 2021-12-23 | 0.30 | 0.29 | 0.46 | +0.05 | +20.00% | 17 | 64 | 40.26% |
| NFLX211231C00740000 | 2021-12-08 3:29PM EST | 2021-12-31 | 0.50 | 0.22 | 0.88 | 0.00 | - | 9 | 124 | 36.24% |
| NFLX220107C00740000 | 2021-12-07 1:23PM EST | 2022-01-07 | 0.70 | 0.56 | 1.22 | 0.00 | - | 62 | 62 | 33.74% |
| NFLX220121C00740000 | 2021-12-08 3:49PM EST | 2022-01-21 | 3.55 | 3.20 | 3.65 | +0.08 | +2.31% | 3 | 512 | 35.68% |
| NFLX220218C00740000 | 2021-12-08 3:42PM EST | 2022-02-18 | 7.30 | 7.00 | 7.40 | +0.85 | +13.18% | 3 | 119 | 34.22% |
| NFLX220318C00740000 | 2021-12-08 2:47PM EST | 2022-03-18 | 11.20 | 10.30 | 10.85 | +1.50 | +15.46% | 7 | 321 | 33.09% |
| NFLX220414C00740000 | 2021-12-03 10:01AM EST | 2022-04-14 | 13.76 | 13.75 | 14.65 | 0.00 | - | 1 | 1 | 32.90% |
| NFLX220617C00740000 | 2021-12-06 1:27PM EST | 2022-06-17 | 24.61 | 24.95 | 26.30 | 0.00 | - | 5 | 186 | 34.68% |
| NFLX220916C00740000 | 2021-12-07 2:24PM EST | 2022-09-16 | 39.50 | 37.75 | 40.05 | 0.00 | - | 51 | 195 | 35.43% |
| NFLX230120C00740000 | 2021-12-07 3:53PM EST | 2023-01-20 | 56.00 | 53.35 | 57.80 | 0.00 | - | 3 | 182 | 36.46% |
| NFLX230317C00740000 | 2021-11-22 12:25PM EST | 2023-03-17 | 78.80 | 58.05 | 65.80 | 0.00 | - | 2 | 12 | 37.09% |
| NFLX240119C00740000 | 2021-12-07 11:17AM EST | 2024-01-19 | 91.03 | 92.50 | 101.00 | 0.00 | - | 3 | 13 | 38.46% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211210P00740000 | 2021-11-29 1:50PM EST | 2021-12-10 | 75.74 | 110.55 | 112.40 | 0.00 | - | 2 | 13 | 110.99% |
| NFLX211217P00740000 | 2021-11-23 3:13PM EST | 2021-12-17 | 87.90 | 110.65 | 113.50 | 0.00 | - | 9 | 33 | 64.92% |
| NFLX211231P00740000 | 2021-11-24 3:40PM EST | 2021-12-31 | 85.10 | 110.90 | 112.85 | 0.00 | - | 1 | 13 | 36.65% |
| NFLX220121P00740000 | 2021-11-04 11:57AM EST | 2022-01-21 | 87.04 | 137.00 | 143.75 | 0.00 | - | 2 | 53 | 75.09% |
| NFLX220218P00740000 | 2021-11-19 2:37PM EST | 2022-02-18 | 82.35 | 116.85 | 118.60 | 0.00 | - | 2 | 9 | 33.15% |
| NFLX220318P00740000 | 2021-11-17 10:58AM EST | 2022-03-18 | 80.35 | 120.15 | 121.85 | 0.00 | - | 1 | 26 | 32.08% |
| NFLX220414P00740000 | 2021-11-30 12:49PM EST | 2022-04-14 | 110.15 | 122.70 | 126.45 | 0.00 | - | - | 4 | 32.82% |
| NFLX220617P00740000 | 2021-11-10 3:25PM EST | 2022-06-17 | 124.75 | 133.50 | 135.40 | 0.00 | - | 2 | 40 | 32.89% |
| NFLX220916P00740000 | 2021-11-04 12:36PM EST | 2022-09-16 | 125.10 | 164.55 | 169.15 | 0.00 | - | 1 | 13 | 43.62% |
| NFLX230120P00740000 | 2021-11-30 3:37PM EST | 2023-01-20 | 156.70 | 158.25 | 163.90 | 0.00 | - | 1 | 28 | 34.23% |
| NFLX230317P00740000 | 2021-09-19 11:00PM EST | 2023-03-17 | 197.00 | 139.65 | 147.65 | 0.00 | - | - | 1 | 26.01% |
| NFLX240119P00740000 | 2021-11-29 2:34PM EST | 2024-01-19 | 200.25 | 188.10 | 196.35 | 0.00 | - | 1 | 1 | 33.95% |
© 2021 Yahoo. All rights reserved.
