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
48,667.02+760.44(+1.59%)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:740.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211001C00740000 | 2021-09-10 11:36AM EDT | 2021-10-01 | 0.33 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 52.05% |
| NFLX211008C00740000 | 2021-09-03 10:02AM EDT | 2021-10-08 | 0.60 | 0.00 | 4.00 | 0.00 | - | 1 | 1 | 58.26% |
| NFLX211015C00740000 | 2021-09-15 1:38PM EDT | 2021-10-15 | 0.20 | 0.03 | 0.38 | 0.00 | - | 6 | 83 | 38.04% |
| NFLX211022C00740000 | 2021-09-13 11:49AM EDT | 2021-10-22 | 0.41 | 0.51 | 1.50 | 0.00 | - | 1 | 86 | 42.63% |
| NFLX211119C00740000 | 2021-09-17 2:49PM EDT | 2021-11-19 | 1.63 | 1.67 | 1.97 | -0.13 | -7.39% | 3 | 22 | 33.53% |
| NFLX211217C00740000 | 2021-09-15 3:11PM EDT | 2021-12-17 | 2.96 | 2.99 | 3.75 | 0.00 | - | 3 | 126 | 32.20% |
| NFLX220121C00740000 | 2021-09-16 2:14PM EDT | 2022-01-21 | 6.60 | 6.85 | 7.80 | 0.00 | - | 1 | 430 | 33.32% |
| NFLX220318C00740000 | 2021-09-15 1:49PM EDT | 2022-03-18 | 11.10 | 11.50 | 12.55 | 0.00 | - | 1 | 291 | 32.30% |
| NFLX220617C00740000 | 2021-09-17 12:19PM EDT | 2022-06-17 | 20.95 | 21.50 | 25.50 | +0.30 | +1.45% | 4 | 129 | 34.73% |
| NFLX220916C00740000 | 2021-09-15 1:20PM EDT | 2022-09-16 | 31.40 | 31.25 | 38.00 | 0.00 | - | 1 | 90 | 36.18% |
| NFLX230120C00740000 | 2021-09-16 1:25PM EDT | 2023-01-20 | 44.50 | 44.05 | 49.65 | 0.00 | - | 2 | 95 | 35.81% |
| NFLX230317C00740000 | 2021-09-07 3:13PM EDT | 2023-03-17 | 46.00 | 49.75 | 55.00 | 0.00 | - | 2 | 13 | 35.88% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211015P00740000 | 2021-09-02 1:10PM EDT | 2021-10-15 | 147.15 | 146.00 | 155.50 | 0.00 | - | 1 | 17 | 61.93% |
| NFLX211119P00740000 | 2021-08-30 3:41PM EDT | 2021-11-19 | 175.05 | 147.50 | 156.50 | 0.00 | - | 1 | 8 | 43.42% |
| NFLX211217P00740000 | 2021-08-25 5:33PM EDT | 2021-12-17 | 232.40 | 148.85 | 157.60 | 0.00 | - | 1 | 0 | 37.93% |
| NFLX220121P00740000 | 2021-08-25 5:34PM EDT | 2022-01-21 | 238.35 | 153.30 | 159.75 | 0.00 | - | 2 | 0 | 34.96% |
| NFLX220318P00740000 | 2021-09-07 2:34PM EDT | 2022-03-18 | 146.30 | 157.10 | 163.40 | 0.00 | - | 2 | 7 | 32.51% |
| NFLX220617P00740000 | 2021-09-17 12:19PM EDT | 2022-06-17 | 174.55 | 166.60 | 173.25 | -4.55 | -2.54% | 2 | 38 | 33.02% |
| NFLX220916P00740000 | 2021-09-15 12:26PM EDT | 2022-09-16 | 188.20 | 178.35 | 183.55 | 0.00 | - | 2 | 11 | 33.79% |
| NFLX230120P00740000 | 2021-09-07 11:08AM EDT | 2023-01-20 | 176.60 | 190.30 | 195.95 | 0.00 | - | 24 | 28 | 34.14% |
© 2021 Verizon Media. All rights reserved.
