Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
634.72-4.28 (-0.67%)
As of 10:21AM EDT. Market open.
Strike:370.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211119C00370000 | 2021-10-11 10:06AM EDT | 2021-11-19 | 268.15 | 255.90 | 258.70 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX211217C00370000 | 2021-10-11 9:30AM EDT | 2021-12-17 | 264.77 | 256.10 | 258.60 | 0.00 | - | 1 | 4 | 0.00% |
| NFLX220121C00370000 | 2021-10-12 1:52PM EDT | 2022-01-21 | 255.60 | 256.65 | 259.40 | 0.00 | - | 3 | 273 | 0.00% |
| NFLX220318C00370000 | 2021-09-07 10:50AM EDT | 2022-03-18 | 243.95 | 268.45 | 271.60 | 0.00 | - | 8 | 12 | 56.74% |
| NFLX220617C00370000 | 2021-09-01 3:57PM EDT | 2022-06-17 | 221.35 | 248.25 | 252.40 | 0.00 | - | 2 | 20 | 0.00% |
| NFLX220916C00370000 | 2021-08-25 2:24PM EDT | 2022-09-16 | 192.85 | 229.95 | 238.65 | 0.00 | - | 2 | 4 | 0.00% |
| NFLX230120C00370000 | 2021-09-20 2:31PM EDT | 2023-01-20 | 225.44 | 268.60 | 276.90 | 0.00 | - | 5 | 82 | 40.27% |
| NFLX230317C00370000 | 2021-10-06 9:38AM EDT | 2023-03-17 | 282.47 | 270.55 | 280.50 | 0.00 | - | 1 | 2 | 41.13% |
| NFLX240119C00370000 | 2021-10-19 3:05PM EDT | 2024-01-19 | 300.00 | 284.00 | 293.00 | 0.00 | - | 1 | 11 | 39.87% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211022P00370000 | 2021-09-27 10:27AM EDT | 2021-10-22 | 0.20 | 0.00 | 0.04 | 0.00 | - | - | 1 | 190.63% |
| NFLX211029P00370000 | 2021-10-19 9:49AM EDT | 2021-10-29 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 131.54% |
| NFLX211105P00370000 | 2021-10-13 2:21PM EDT | 2021-11-05 | 0.17 | 0.00 | 0.47 | 0.00 | - | - | 1 | 101.37% |
| NFLX211119P00370000 | 2021-10-20 9:49AM EDT | 2021-11-19 | 0.01 | 0.02 | 0.05 | -0.09 | -90.00% | 3 | 49 | 62.11% |
| NFLX211217P00370000 | 2021-10-19 3:14PM EDT | 2021-12-17 | 0.25 | 0.07 | 0.29 | 0.00 | - | 1 | 197 | 52.83% |
| NFLX220121P00370000 | 2021-10-20 9:51AM EDT | 2022-01-21 | 0.55 | 0.24 | 0.89 | -0.05 | -8.33% | 2 | 822 | 51.45% |
| NFLX220318P00370000 | 2021-10-20 10:03AM EDT | 2022-03-18 | 1.61 | 1.36 | 1.87 | -0.39 | -19.50% | 1 | 328 | 45.98% |
| NFLX220617P00370000 | 2021-10-20 9:44AM EDT | 2022-06-17 | 4.02 | 3.40 | 4.55 | -0.15 | -3.60% | 1 | 1,113 | 43.26% |
| NFLX220916P00370000 | 2021-10-19 11:18AM EDT | 2022-09-16 | 7.45 | 4.55 | 10.65 | 0.00 | - | 11 | 138 | 45.56% |
| NFLX230120P00370000 | 2021-10-19 12:12PM EDT | 2023-01-20 | 12.95 | 9.85 | 14.55 | 0.00 | - | 12 | 2,550 | 42.52% |
| NFLX230317P00370000 | 2021-10-19 3:23PM EDT | 2023-03-17 | 14.10 | 11.15 | 16.20 | 0.00 | - | 13 | 32 | 41.52% |
© 2021 Verizon Media. All rights reserved.
