Singapore markets close in 4 hours 8 minutes
Straits Times Index
3,138.72 +8.95 (+0.29%) Nikkei
28,801.81 -58.81 (-0.20%) Hang Seng
24,210.02 +213.15 (+0.89%) FTSE 100
7,337.05 -2.85 (-0.04%) BTC-USD
49,794.98 -424.82 (-0.85%) CMC Crypto 200
1,304.26 -0.86 (-0.07%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:760.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211210C00760000 | 2021-12-08 11:34AM EST | 2021-12-10 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 175 | 87.50% |
| NFLX211217C00760000 | 2021-12-06 2:56PM EST | 2021-12-17 | 0.10 | 0.11 | 0.14 | 0.00 | - | 5 | 766 | 50.20% |
| NFLX211223C00760000 | 2021-11-30 3:08PM EST | 2021-12-23 | 1.10 | 0.01 | 0.24 | 0.00 | - | 2 | 10 | 41.60% |
| NFLX211231C00760000 | 2021-12-07 1:57PM EST | 2021-12-31 | 0.30 | 0.05 | 0.65 | 0.00 | - | 32 | 57 | 38.90% |
| NFLX220107C00760000 | 2021-11-30 10:20AM EST | 2022-01-07 | 3.73 | 0.24 | 0.89 | 0.00 | - | - | 58 | 35.91% |
| NFLX220121C00760000 | 2021-12-08 2:59PM EST | 2022-01-21 | 2.32 | 2.23 | 2.58 | +0.03 | +1.31% | 2 | 199 | 36.64% |
| NFLX220218C00760000 | 2021-12-07 9:45AM EST | 2022-02-18 | 4.90 | 5.00 | 5.35 | 0.00 | - | 1 | 333 | 34.39% |
| NFLX220318C00760000 | 2021-12-08 9:54AM EST | 2022-03-18 | 8.10 | 7.70 | 8.20 | +0.38 | +4.92% | 3 | 239 | 33.11% |
| NFLX220414C00760000 | 2021-12-08 10:52AM EST | 2022-04-14 | 11.46 | 10.55 | 11.45 | +1.10 | +10.62% | 10 | 4 | 32.83% |
| NFLX220617C00760000 | 2021-12-03 2:05PM EST | 2022-06-17 | 18.41 | 21.00 | 22.20 | 0.00 | - | 10 | 383 | 34.64% |
| NFLX220916C00760000 | 2021-12-06 1:23PM EST | 2022-09-16 | 31.91 | 32.80 | 35.30 | 0.00 | - | 11 | 230 | 35.40% |
| NFLX230120C00760000 | 2021-12-07 9:30AM EST | 2023-01-20 | 49.90 | 48.25 | 53.25 | 0.00 | - | 1 | 286 | 36.70% |
| NFLX230317C00760000 | 2021-12-06 11:26AM EST | 2023-03-17 | 51.80 | 52.50 | 60.45 | 0.00 | - | 10 | 39 | 37.06% |
| NFLX240119C00760000 | 2021-11-12 2:41PM EST | 2024-01-19 | 105.08 | 86.55 | 95.00 | 0.00 | - | 1 | 9 | 38.32% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211210P00760000 | 2021-12-06 11:04AM EST | 2021-12-10 | 149.80 | 130.50 | 132.40 | 0.00 | - | 1 | 0 | 125.78% |
| NFLX211217P00760000 | 2021-11-17 10:14AM EST | 2021-12-17 | 70.80 | 130.65 | 133.45 | 0.00 | - | 7 | 17 | 72.53% |
| NFLX211223P00760000 | 2021-12-08 12:31PM EST | 2021-12-23 | 129.80 | 130.55 | 133.35 | -5.45 | -4.03% | 9 | 18 | 55.46% |
| NFLX211231P00760000 | 2021-11-23 3:12PM EST | 2021-12-31 | 108.60 | 130.75 | 132.65 | 0.00 | - | - | 7 | 39.70% |
| NFLX220121P00760000 | 2021-11-01 11:24AM EST | 2022-01-21 | 89.24 | 143.55 | 146.90 | 0.00 | - | 5 | 38 | 58.88% |
| NFLX220218P00760000 | 2021-12-03 11:42AM EST | 2022-02-18 | 164.60 | 134.90 | 136.50 | 0.00 | - | 1 | 8 | 33.00% |
| NFLX220318P00760000 | 2021-11-29 1:51PM EST | 2022-03-18 | 110.92 | 137.65 | 139.25 | 0.00 | - | 3 | 11 | 32.01% |
| NFLX220617P00760000 | 2021-11-11 9:33AM EST | 2022-06-17 | 132.80 | 149.45 | 151.90 | 0.00 | - | 1 | 96 | 33.15% |
| NFLX220916P00760000 | 2021-11-24 1:47PM EST | 2022-09-16 | 144.15 | 160.15 | 163.60 | 0.00 | - | 2 | 5 | 33.59% |
| NFLX230120P00760000 | 2021-11-30 11:29AM EST | 2023-01-20 | 160.85 | 173.10 | 178.60 | 0.00 | - | 4 | 13 | 34.12% |
© 2021 Yahoo. All rights reserved.
