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
48,566.43+690.00(+1.44%)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:800.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210924C00800000 | 2021-09-15 3:00PM EDT | 2021-09-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 53 | 132 | 73.05% |
| NFLX211001C00800000 | 2021-09-16 12:37PM EDT | 2021-10-01 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 4 | 52.54% |
| NFLX211008C00800000 | 2021-09-10 11:54AM EDT | 2021-10-08 | 0.25 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 52.59% |
| NFLX211015C00800000 | 2021-09-17 1:37PM EDT | 2021-10-15 | 0.05 | 0.04 | 0.12 | -0.15 | -75.00% | 80 | 414 | 42.48% |
| NFLX211022C00800000 | 2021-09-17 12:05PM EDT | 2021-10-22 | 0.39 | 0.07 | 0.39 | -0.87 | -69.05% | 135 | 45 | 43.80% |
| NFLX211029C00800000 | 2021-09-17 12:05PM EDT | 2021-10-29 | 0.46 | 0.19 | 0.58 | -0.29 | -38.67% | 135 | 0 | 42.24% |
| NFLX211119C00800000 | 2021-09-15 12:32PM EDT | 2021-11-19 | 0.72 | 0.54 | 4.05 | 0.00 | - | 9 | 30 | 48.94% |
| NFLX211217C00800000 | 2021-09-15 12:50PM EDT | 2021-12-17 | 1.14 | 0.21 | 4.05 | 0.00 | - | 8 | 119 | 40.72% |
| NFLX220121C00800000 | 2021-09-16 12:39PM EDT | 2022-01-21 | 2.86 | 3.20 | 3.65 | 0.00 | - | 236 | 3,821 | 33.81% |
| NFLX220318C00800000 | 2021-09-10 3:39PM EDT | 2022-03-18 | 7.25 | 6.05 | 7.25 | 0.00 | - | 1 | 533 | 33.21% |
| NFLX220617C00800000 | 2021-09-16 9:37AM EDT | 2022-06-17 | 13.80 | 13.45 | 16.10 | +0.90 | +6.98% | 3 | 754 | 34.44% |
| NFLX220916C00800000 | 2021-09-16 2:26PM EDT | 2022-09-16 | 21.70 | 18.95 | 26.65 | 0.00 | - | 11 | 348 | 35.87% |
| NFLX230120C00800000 | 2021-09-17 12:18PM EDT | 2023-01-20 | 32.59 | 31.10 | 38.10 | +0.34 | +1.05% | 100 | 1,077 | 35.94% |
| NFLX230317C00800000 | 2021-09-10 10:54AM EDT | 2023-03-17 | 40.00 | 37.45 | 43.40 | +1.50 | +3.90% | 1 | 504 | 36.13% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211015P00800000 | 2021-08-25 5:33PM EDT | 2021-10-15 | 266.00 | 206.00 | 215.35 | 0.00 | - | 3 | 0 | 76.00% |
| NFLX211119P00800000 | 2021-08-26 12:32PM EDT | 2021-11-19 | 249.05 | 206.50 | 215.50 | 0.00 | - | - | 2 | 51.06% |
| NFLX211217P00800000 | 2021-09-10 10:20AM EDT | 2021-12-17 | 207.10 | 207.00 | 215.75 | 0.00 | - | 1 | 32 | 43.01% |
| NFLX220121P00800000 | 2021-08-25 5:34PM EDT | 2022-01-21 | 285.37 | 208.50 | 217.75 | 0.00 | - | 1 | 0 | 39.73% |
| NFLX220318P00800000 | 2021-09-17 12:56PM EDT | 2022-03-18 | 219.30 | 211.55 | 218.45 | -7.92 | -3.49% | 1 | 50 | 33.91% |
| NFLX220617P00800000 | 2021-09-07 11:07AM EDT | 2022-06-17 | 204.10 | 220.20 | 225.05 | 0.00 | - | 5 | 112 | 33.23% |
| NFLX220916P00800000 | 2021-08-25 5:34PM EDT | 2022-09-16 | 288.46 | 228.15 | 234.95 | 0.00 | - | 2 | 0 | 34.64% |
| NFLX230120P00800000 | 2021-08-25 5:34PM EDT | 2023-01-20 | 291.80 | 238.55 | 244.35 | 0.00 | - | 2 | 0 | 34.10% |
© 2021 Verizon Media. All rights reserved.
