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
48,650.98+686.46(+1.43%)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:760.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210924C00760000 | 2021-09-16 3:34PM EDT | 2021-09-24 | 0.01 | 0.00 | 0.55 | 0.00 | - | 2 | 11 | 79.98% |
| NFLX211001C00760000 | 2021-09-13 9:30AM EDT | 2021-10-01 | 0.20 | 0.00 | 0.22 | 0.00 | - | 155 | 6 | 50.68% |
| NFLX211015C00760000 | 2021-09-08 9:35AM EDT | 2021-10-15 | 0.70 | 0.01 | 0.29 | 0.00 | - | 1 | 92 | 40.28% |
| NFLX211022C00760000 | 2021-09-17 10:52AM EDT | 2021-10-22 | 0.64 | 0.32 | 0.69 | -1.35 | -67.84% | 15 | 28 | 40.77% |
| NFLX211119C00760000 | 2021-09-15 12:35PM EDT | 2021-11-19 | 1.25 | 1.14 | 4.05 | 0.00 | - | 5 | 57 | 42.74% |
| NFLX211217C00760000 | 2021-09-14 12:28PM EDT | 2021-12-17 | 2.24 | 2.13 | 2.98 | 0.00 | - | 2 | 483 | 33.15% |
| NFLX220121C00760000 | 2021-09-10 11:01AM EDT | 2022-01-21 | 4.85 | 5.25 | 6.25 | 0.00 | - | 1 | 218 | 33.75% |
| NFLX220318C00760000 | 2021-09-10 1:56PM EDT | 2022-03-18 | 14.00 | 9.15 | 10.40 | 0.00 | - | 1 | 143 | 32.57% |
| NFLX220617C00760000 | 2021-09-17 11:12AM EDT | 2022-06-17 | 18.10 | 18.50 | 21.15 | +0.45 | +2.55% | 1 | 191 | 34.13% |
| NFLX220916C00760000 | 2021-09-16 3:27PM EDT | 2022-09-16 | 28.35 | 25.60 | 32.45 | 0.00 | - | 8 | 171 | 35.41% |
| NFLX230120C00760000 | 2021-09-10 3:00PM EDT | 2023-01-20 | 40.15 | 38.55 | 45.60 | 0.00 | - | 3 | 227 | 35.91% |
| NFLX230317C00760000 | 2021-09-14 11:07AM EDT | 2023-03-17 | 45.76 | 43.50 | 51.50 | 0.00 | - | 4 | 12 | 36.22% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211015P00760000 | 2021-09-08 3:17PM EDT | 2021-10-15 | 154.00 | 166.00 | 175.25 | 0.00 | - | 1 | 1 | 66.16% |
| NFLX211119P00760000 | 2021-09-03 10:18AM EDT | 2021-11-19 | 176.10 | 167.00 | 176.50 | 0.00 | - | 1 | 12 | 46.92% |
| NFLX211217P00760000 | 2021-09-15 10:42AM EDT | 2021-12-17 | 184.45 | 167.50 | 175.90 | 0.00 | - | 7 | 35 | 37.96% |
| NFLX220121P00760000 | 2021-09-16 12:20PM EDT | 2022-01-21 | 184.12 | 171.45 | 177.45 | 0.00 | - | 1 | 0 | 34.57% |
| NFLX220318P00760000 | 2021-09-16 2:37PM EDT | 2022-03-18 | 182.75 | 175.40 | 181.65 | 0.00 | - | 2 | 9 | 33.19% |
| NFLX220617P00760000 | 2021-09-16 2:19PM EDT | 2022-06-17 | 191.70 | 184.50 | 190.00 | 0.00 | - | 2 | 89 | 33.01% |
| NFLX220916P00760000 | 2021-08-23 10:14AM EDT | 2022-09-16 | 222.20 | 194.10 | 199.95 | 0.00 | - | - | 4 | 33.87% |
| NFLX230120P00760000 | 2021-08-25 5:34PM EDT | 2023-01-20 | 254.90 | 205.80 | 211.95 | 0.00 | - | 4 | 0 | 34.22% |
© 2021 Verizon Media. All rights reserved.
