Singapore markets close in 3 hours 43 minutes
Straits Times Index
3,138.96 +9.19 (+0.29%) Nikkei
28,780.75 -79.87 (-0.28%) Hang Seng
24,200.56 +203.69 (+0.85%) FTSE 100
7,337.05 -2.85 (-0.04%) BTC-USD
49,846.17 -591.33 (-1.17%) CMC Crypto 200
1,304.99 -0.12 (-0.01%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:800.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211210C00800000 | 2021-12-06 10:26AM EST | 2021-12-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 301 | 101.56% |
| NFLX211217C00800000 | 2021-12-08 3:22PM EST | 2021-12-17 | 0.05 | 0.04 | 0.07 | 0.00 | - | 75 | 386 | 55.86% |
| NFLX211223C00800000 | 2021-12-01 1:35PM EST | 2021-12-23 | 0.35 | 0.03 | 0.31 | 0.00 | - | 11 | 106 | 52.78% |
| NFLX211231C00800000 | 2021-12-07 12:24PM EST | 2021-12-31 | 0.15 | 0.02 | 0.41 | 0.00 | - | 41 | 1,073 | 44.26% |
| NFLX220107C00800000 | 2021-12-03 2:15PM EST | 2022-01-07 | 0.57 | 0.02 | 0.55 | 0.00 | - | 4 | 5 | 40.43% |
| NFLX220121C00800000 | 2021-12-08 2:31PM EST | 2022-01-21 | 1.14 | 1.00 | 1.34 | -0.01 | -0.87% | 50 | 4,713 | 38.62% |
| NFLX220218C00800000 | 2021-12-08 10:45AM EST | 2022-02-18 | 3.00 | 2.51 | 2.87 | +0.25 | +9.09% | 4 | 722 | 35.11% |
| NFLX220318C00800000 | 2021-12-08 3:43PM EST | 2022-03-18 | 4.55 | 4.30 | 4.70 | -0.04 | -0.87% | 43 | 743 | 33.41% |
| NFLX220414C00800000 | 2021-12-08 12:15PM EST | 2022-04-14 | 7.22 | 6.55 | 7.05 | +0.97 | +15.52% | 3 | 14 | 32.98% |
| NFLX220617C00800000 | 2021-12-08 1:29PM EST | 2022-06-17 | 16.00 | 14.95 | 15.90 | +0.45 | +2.89% | 5 | 893 | 34.78% |
| NFLX220916C00800000 | 2021-12-03 12:50PM EST | 2022-09-16 | 21.47 | 25.10 | 27.45 | 0.00 | - | 1 | 342 | 35.43% |
| NFLX230120C00800000 | 2021-12-07 3:57PM EST | 2023-01-20 | 42.00 | 38.80 | 43.20 | +0.90 | +2.19% | 1 | 1,353 | 36.28% |
| NFLX230317C00800000 | 2021-12-02 2:37PM EST | 2023-03-17 | 43.00 | 42.90 | 51.00 | 0.00 | - | 1 | 499 | 37.02% |
| NFLX240119C00800000 | 2021-12-07 1:46PM EST | 2024-01-19 | 79.50 | 75.50 | 83.00 | 0.00 | - | 1 | 26 | 37.80% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211210P00800000 | 2021-11-30 12:43PM EST | 2021-12-10 | 146.00 | 170.50 | 172.60 | 0.00 | - | - | 0 | 161.72% |
| NFLX211217P00800000 | 2021-12-06 3:22PM EST | 2021-12-17 | 188.50 | 170.60 | 173.40 | 0.00 | - | 1 | 2 | 58.20% |
| NFLX211223P00800000 | 2021-11-30 3:14PM EST | 2021-12-23 | 155.06 | 170.65 | 172.40 | 0.00 | - | 14 | 16 | 56.10% |
| NFLX211231P00800000 | 2021-11-30 3:37PM EST | 2021-12-31 | 157.60 | 170.70 | 172.50 | 0.00 | - | 23 | 8 | 46.61% |
| NFLX220121P00800000 | 2021-12-01 9:43AM EST | 2022-01-21 | 151.41 | 171.30 | 173.55 | 0.00 | - | 2 | 53 | 40.09% |
| NFLX220218P00800000 | 2021-11-17 9:53AM EST | 2022-02-18 | 121.45 | 172.30 | 174.20 | 0.00 | - | - | 2 | 33.48% |
| NFLX220318P00800000 | 2021-10-22 1:08PM EST | 2022-03-18 | 148.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX220617P00800000 | 2021-11-11 9:33AM EST | 2022-06-17 | 164.30 | 183.15 | 185.70 | 0.00 | - | 1 | 111 | 33.12% |
| NFLX220916P00800000 | 2021-12-03 11:40AM EST | 2022-09-16 | 216.00 | 191.50 | 195.55 | 0.00 | - | 1 | 14 | 33.32% |
| NFLX230120P00800000 | 2021-11-15 11:47AM EST | 2023-01-20 | 172.85 | 203.80 | 209.00 | 0.00 | - | 2 | 100 | 33.74% |
| NFLX240119P00800000 | 2021-11-26 12:41PM EST | 2024-01-19 | 212.00 | 231.00 | 239.50 | 0.00 | - | 1 | 1 | 33.52% |
© 2021 Yahoo. All rights reserved.
