Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
671.66+6.88 (+1.03%)
At close: 4:00PM EDT
671.73 +0.07 (+0.01%)
After hours: 05:25PM EDT
After hours: 05:25PM EDT
Strike:330.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211119C00330000 | 2021-10-08 3:36PM EDT | 2021-11-19 | 304.22 | 340.45 | 343.20 | 0.00 | - | 2 | 3 | 100.88% |
| NFLX220121C00330000 | 2021-09-28 9:32AM EDT | 2022-01-21 | 263.00 | 340.80 | 343.75 | 0.00 | - | 2 | 287 | 63.75% |
| NFLX220318C00330000 | 2021-08-25 5:32PM EDT | 2022-03-18 | 187.35 | 263.90 | 266.30 | 0.00 | - | 1 | 8 | 0.00% |
| NFLX220617C00330000 | 2021-09-23 9:53AM EDT | 2022-06-17 | 271.68 | 336.40 | 339.45 | 0.00 | - | 3 | 65 | 0.00% |
| NFLX220916C00330000 | 2021-10-05 11:32AM EDT | 2022-09-16 | 310.00 | 342.50 | 352.50 | 0.00 | - | 3 | 3 | 56.92% |
| NFLX230120C00330000 | 2021-09-30 12:59PM EDT | 2023-01-20 | 297.95 | 347.00 | 356.50 | 0.00 | - | 1 | 49 | 52.77% |
| NFLX230317C00330000 | 2021-09-27 3:12PM EDT | 2023-03-17 | 276.73 | 348.50 | 357.95 | 0.00 | - | 1 | 13 | 51.17% |
| NFLX240119C00330000 | 2021-10-07 1:53PM EDT | 2024-01-19 | 330.02 | 358.50 | 368.00 | 0.00 | - | - | 1 | 47.19% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211119P00330000 | 2021-09-01 12:22PM EDT | 2021-11-19 | 0.26 | 0.04 | 0.43 | 0.00 | - | 3 | 72 | 104.98% |
| NFLX211126P00330000 | 2021-10-20 3:08PM EDT | 2021-11-26 | 0.05 | 0.01 | 0.24 | 0.00 | - | - | 125 | 87.11% |
| NFLX211217P00330000 | 2021-10-20 1:17PM EDT | 2021-12-17 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 232 | 62.50% |
| NFLX220121P00330000 | 2021-10-25 3:27PM EDT | 2022-01-21 | 0.20 | 0.00 | 0.39 | -0.79 | -79.80% | 20 | 487 | 55.62% |
| NFLX220318P00330000 | 2021-10-20 10:33AM EDT | 2022-03-18 | 0.85 | 0.33 | 0.84 | 0.00 | - | 2 | 201 | 52.22% |
| NFLX220617P00330000 | 2021-10-22 9:30AM EDT | 2022-06-17 | 1.56 | 1.60 | 2.24 | 0.00 | - | 1 | 524 | 47.77% |
| NFLX220916P00330000 | 2021-10-08 10:17AM EDT | 2022-09-16 | 6.05 | 3.00 | 8.00 | 0.00 | - | 29 | 186 | 52.75% |
| NFLX230120P00330000 | 2021-10-22 12:48PM EDT | 2023-01-20 | 7.55 | 3.45 | 12.00 | 0.00 | - | 1 | 660 | 49.74% |
| NFLX230317P00330000 | 2021-10-18 10:34AM EDT | 2023-03-17 | 11.11 | 3.50 | 12.75 | 0.00 | - | 4 | 246 | 47.71% |
| NFLX240119P00330000 | 2021-10-20 9:42AM EDT | 2024-01-19 | 12.00 | 9.90 | 18.65 | 0.00 | - | 1 | 3 | 42.13% |
© 2021 Verizon Media. All rights reserved.
