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
48,684.52+798.77(+1.67%)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:820.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211022C00820000 | 2021-09-17 11:24AM EDT | 2021-10-22 | 0.19 | 0.00 | 3.00 | -0.73 | -79.35% | 1 | 17 | 57.29% |
| NFLX211119C00820000 | 2021-09-09 1:41PM EDT | 2021-11-19 | 1.19 | 0.07 | 0.78 | 0.00 | - | 25 | 21 | 38.43% |
| NFLX211217C00820000 | 2021-09-13 2:58PM EDT | 2021-12-17 | 1.18 | 0.05 | 4.05 | 0.00 | - | 3 | 338 | 43.14% |
| NFLX220121C00820000 | 2021-09-09 10:26AM EDT | 2022-01-21 | 4.30 | 2.51 | 3.40 | 0.00 | - | 2 | 82 | 35.30% |
| NFLX220318C00820000 | 2021-09-15 2:21PM EDT | 2022-03-18 | 4.95 | 4.85 | 6.15 | 0.00 | - | 1 | 480 | 33.63% |
| NFLX220617C00820000 | 2021-09-17 1:52PM EDT | 2022-06-17 | 11.00 | 11.70 | 14.45 | -0.05 | -0.45% | 3 | 330 | 34.89% |
| NFLX220916C00820000 | 2021-09-02 10:11AM EDT | 2022-09-16 | 19.55 | 19.15 | 20.85 | 0.00 | - | 2 | 29 | 34.19% |
| NFLX230120C00820000 | 2021-09-14 1:09PM EDT | 2023-01-20 | 29.30 | 27.80 | 35.15 | 0.00 | - | 6 | 251 | 36.10% |
| NFLX230317C00820000 | 2021-09-08 11:44AM EDT | 2023-03-17 | 40.08 | 32.50 | 40.50 | 0.00 | - | 3 | 378 | 36.36% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211015P00820000 | 2021-09-02 12:04PM EDT | 2021-10-15 | 224.25 | 226.00 | 235.35 | 0.00 | - | - | 0 | 80.46% |
| NFLX211119P00820000 | 2021-09-03 11:52AM EDT | 2021-11-19 | 233.30 | 226.20 | 236.00 | 0.00 | - | 3 | 8 | 55.30% |
| NFLX211217P00820000 | 2021-09-10 2:12PM EDT | 2021-12-17 | 215.85 | 226.65 | 235.90 | 0.00 | - | 2 | 32 | 45.82% |
| NFLX220121P00820000 | 2021-08-25 5:34PM EDT | 2022-01-21 | 304.31 | 228.00 | 237.00 | 0.00 | - | 1 | 0 | 40.79% |
| NFLX220318P00820000 | 2021-08-25 5:34PM EDT | 2022-03-18 | 313.75 | 229.50 | 238.45 | 0.00 | - | 2 | 0 | 35.79% |
| NFLX220617P00820000 | 2021-09-15 12:17PM EDT | 2022-06-17 | 249.95 | 238.40 | 243.10 | 0.00 | - | 6 | 25 | 33.36% |
| NFLX230120P00820000 | 2021-08-25 5:34PM EDT | 2023-01-20 | 298.50 | 254.65 | 261.95 | 0.00 | - | 2 | 0 | 34.45% |
© 2021 Verizon Media. All rights reserved.
