Singapore markets open in 8 hours 42 minutes
Straits Times Index
3,218.17 +13.60 (+0.42%) S&P 500
4,576.46 +1.67 (+0.04%) Dow
35,656.54 -100.34 (-0.28%) Nasdaq
15,322.21 +86.49 (+0.57%) BTC-USD
58,821.71 -3,488.60 (-5.60%) CMC Crypto 200
1,411.68 -62.65 (-4.25%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
665.87-2.65 (-0.40%)
As of 12:18PM EDT. Market open.
Strike:860.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211029C00860000 | 2021-10-22 11:26AM EDT | 2021-10-29 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 75 | 87.50% |
| NFLX211105C00860000 | 2021-10-22 12:18PM EDT | 2021-11-05 | 0.02 | 0.02 | 0.03 | 0.00 | - | 31 | 33 | 51.56% |
| NFLX211112C00860000 | 2021-10-18 12:02PM EDT | 2021-11-12 | 0.44 | 0.03 | 0.25 | 0.00 | - | - | 1 | 50.20% |
| NFLX220121C00860000 | 2021-10-26 3:34PM EDT | 2022-01-21 | 2.27 | 1.96 | 2.23 | 0.00 | - | 14 | 246 | 31.25% |
| NFLX220218C00860000 | 2021-10-26 3:25PM EDT | 2022-02-18 | 3.85 | 3.50 | 3.75 | 0.00 | - | 18 | 82 | 30.34% |
| NFLX220318C00860000 | 2021-10-25 11:56AM EDT | 2022-03-18 | 5.75 | 5.10 | 5.30 | +0.15 | +2.68% | 1 | 235 | 29.53% |
| NFLX220617C00860000 | 2021-10-26 1:39PM EDT | 2022-06-17 | 14.40 | 14.30 | 14.70 | -0.05 | -0.35% | 1 | 467 | 31.01% |
| NFLX220916C00860000 | 2021-10-20 10:08AM EDT | 2022-09-16 | 17.60 | 23.25 | 24.65 | 0.00 | - | 2 | 30 | 31.77% |
| NFLX230120C00860000 | 2021-10-21 10:37AM EDT | 2023-01-20 | 40.00 | 36.85 | 37.80 | 0.00 | - | 1 | 181 | 32.35% |
| NFLX230317C00860000 | 2021-10-18 2:25AM EDT | 2023-03-17 | 35.97 | 41.80 | 43.70 | 0.00 | - | - | 2 | 32.65% |
| NFLX240119C00860000 | 2021-10-07 11:48AM EDT | 2024-01-19 | 65.82 | 67.70 | 75.90 | 0.00 | - | 3 | 4 | 34.38% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211119P00860000 | 2021-10-20 1:25PM EDT | 2021-11-19 | 236.20 | 192.45 | 195.25 | 0.00 | - | 1 | 0 | 52.52% |
| NFLX211217P00860000 | 2021-10-19 11:18AM EDT | 2021-12-17 | 225.80 | 194.05 | 195.70 | 0.00 | - | - | 2 | 37.87% |
| NFLX220121P00860000 | 2021-08-25 5:34PM EDT | 2022-01-21 | 365.75 | 266.95 | 269.30 | 0.00 | - | 2 | 16 | 103.76% |
| NFLX220318P00860000 | 2021-09-01 12:41PM EDT | 2022-03-18 | 275.30 | 248.10 | 251.80 | 0.00 | - | 2 | 3 | 69.47% |
| NFLX220617P00860000 | 2021-09-15 12:29PM EDT | 2022-06-17 | 286.80 | 238.40 | 242.25 | 0.00 | - | 1 | 20 | 50.39% |
| NFLX230120P00860000 | 2021-09-08 3:19PM EDT | 2023-01-20 | 278.20 | 252.75 | 260.85 | 0.00 | - | 10 | 10 | 43.04% |
© 2021 Verizon Media. All rights reserved.
