Singapore markets closed
Straits Times Index
3,173.91 +9.05 (+0.29%) Nikkei
29,068.63 +517.70 (+1.81%) Hang Seng
25,330.96 +368.37 (+1.48%) FTSE 100
7,234.03 +26.32 (+0.37%) BTC-USD
60,921.80 -481.94 (-0.78%) CMC Crypto 200
1,464.06 +57.32 (+4.07%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
628.29-5.51 (-0.87%)
At close: 4:00PM EDT
628.75 +0.46 (+0.07%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:790.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211022C00790000 | 2021-10-15 2:59PM EDT | 2021-10-22 | 0.23 | 0.04 | 0.27 | +0.06 | +35.29% | 11 | 32 | 72.95% |
| NFLX211029C00790000 | 2021-10-15 3:53PM EDT | 2021-10-29 | 0.45 | 0.17 | 0.52 | -0.03 | -6.25% | 23 | 70 | 54.88% |
| NFLX211105C00790000 | 2021-10-15 3:58PM EDT | 2021-11-05 | 0.50 | 0.35 | 0.68 | -0.16 | -24.24% | 2 | 2 | 48.88% |
| NFLX211112C00790000 | 2021-10-08 9:34AM EDT | 2021-11-12 | 1.20 | 0.36 | 0.83 | 0.00 | - | 1 | 1 | 43.43% |
| NFLX211119C00790000 | 2021-10-14 3:01PM EDT | 2021-11-19 | 0.72 | 0.54 | 0.89 | -0.20 | -21.74% | 2 | 46 | 39.15% |
| NFLX211126C00790000 | 2021-10-13 3:46PM EDT | 2021-11-26 | 1.13 | 0.52 | 1.05 | 0.00 | - | 20 | 35 | 36.67% |
| NFLX211217C00790000 | 2021-10-13 3:17PM EDT | 2021-12-17 | 1.81 | 1.26 | 1.73 | 0.00 | - | 30 | 34 | 32.68% |
| NFLX220121C00790000 | 2021-10-15 11:37AM EDT | 2022-01-21 | 4.70 | 4.40 | 4.70 | -0.80 | -14.55% | 6 | 113 | 32.60% |
| NFLX220617C00790000 | 2021-10-12 3:23PM EDT | 2022-06-17 | 19.90 | 18.60 | 19.60 | 0.00 | - | 2 | 323 | 32.21% |
| NFLX220916C00790000 | 2021-10-11 1:01PM EDT | 2022-09-16 | 34.20 | 25.10 | 32.45 | 0.00 | - | 1 | 221 | 34.03% |
| NFLX240119C00790000 | 2021-10-05 3:56PM EDT | 2024-01-19 | 84.00 | 70.80 | 78.70 | 0.00 | - | - | 20 | 34.73% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211022P00790000 | 2021-10-08 9:54AM EDT | 2021-10-22 | 150.75 | 160.65 | 164.30 | 0.00 | - | 2 | 1 | 90.94% |
| NFLX211105P00790000 | 2021-10-05 9:30AM EDT | 2021-11-05 | 176.55 | 161.40 | 164.95 | 0.00 | - | - | 1 | 55.77% |
| NFLX211119P00790000 | 2021-10-08 9:54AM EDT | 2021-11-19 | 151.85 | 160.85 | 164.85 | 0.00 | - | 2 | 9 | 50.03% |
| NFLX220121P00790000 | 2021-08-25 5:34PM EDT | 2022-01-21 | 285.25 | 198.35 | 201.05 | 0.00 | - | 1 | 39 | 68.15% |
| NFLX220617P00790000 | 2021-09-15 12:05PM EDT | 2022-06-17 | 223.20 | 177.35 | 180.05 | 0.00 | - | 3 | 35 | 31.43% |
© 2021 Verizon Media. All rights reserved.
