Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
639.00+1.03 (+0.16%)
At close: 4:00PM EDT
627.02 -11.98 (-1.87%)
Pre-market: 08:56AM EDT
Pre-market: 08:56AM EDT
Strike:450.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211022C00450000 | 2021-10-11 3:58PM EDT | 2021-10-22 | 177.89 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 0.00% |
| NFLX211029C00450000 | 2021-10-13 2:08PM EDT | 2021-10-29 | 178.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX211105C00450000 | 2021-10-07 10:28AM EDT | 2021-11-05 | 188.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX211119C00450000 | 2021-10-12 11:27AM EDT | 2021-11-19 | 178.35 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| NFLX211217C00450000 | 2021-10-18 10:28AM EDT | 2021-12-17 | 176.93 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 0.00% |
| NFLX220121C00450000 | 2021-10-19 10:53AM EDT | 2022-01-21 | 188.15 | 0.00 | 0.00 | 0.00 | - | 100 | 198 | 0.00% |
| NFLX220318C00450000 | 2021-09-30 12:18PM EDT | 2022-03-18 | 170.00 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 0.00% |
| NFLX220617C00450000 | 2021-10-18 3:28PM EDT | 2022-06-17 | 198.59 | 0.00 | 0.00 | 0.00 | - | 11 | 369 | 0.00% |
| NFLX220916C00450000 | 2021-09-22 1:22PM EDT | 2022-09-16 | 170.10 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| NFLX230120C00450000 | 2021-09-30 2:22PM EDT | 2023-01-20 | 199.77 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 0.00% |
| NFLX230317C00450000 | 2021-09-27 1:10PM EDT | 2023-03-17 | 177.56 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 0.00% |
| NFLX240119C00450000 | 2021-10-01 12:57PM EDT | 2024-01-19 | 212.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211022P00450000 | 2021-10-19 3:52PM EDT | 2021-10-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 225 | 50.00% |
| NFLX211029P00450000 | 2021-10-19 12:04PM EDT | 2021-10-29 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 50.00% |
| NFLX211105P00450000 | 2021-10-18 1:41PM EDT | 2021-11-05 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 25.00% |
| NFLX211119P00450000 | 2021-10-19 3:57PM EDT | 2021-11-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 162 | 477 | 25.00% |
| NFLX211217P00450000 | 2021-10-19 3:19PM EDT | 2021-12-17 | 0.88 | 0.00 | 0.00 | 0.00 | - | 8 | 864 | 12.50% |
| NFLX220121P00450000 | 2021-10-19 3:58PM EDT | 2022-01-21 | 2.12 | 0.00 | 0.00 | 0.00 | - | 33 | 3,180 | 12.50% |
| NFLX220218P00450000 | 2021-10-18 9:50AM EDT | 2022-02-18 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 12.50% |
| NFLX220318P00450000 | 2021-10-19 12:21PM EDT | 2022-03-18 | 5.05 | 0.00 | 0.00 | 0.00 | - | 254 | 5,143 | 12.50% |
| NFLX220617P00450000 | 2021-10-19 3:39PM EDT | 2022-06-17 | 10.55 | 0.00 | 0.00 | 0.00 | - | 6 | 4,173 | 6.25% |
| NFLX220916P00450000 | 2021-10-19 10:52AM EDT | 2022-09-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 6.25% |
| NFLX230120P00450000 | 2021-10-18 3:09PM EDT | 2023-01-20 | 25.07 | 0.00 | 0.00 | 0.00 | - | 3 | 1,201 | 6.25% |
| NFLX230317P00450000 | 2021-10-14 12:24PM EDT | 2023-03-17 | 28.44 | 0.00 | 0.00 | 0.00 | - | 34 | 323 | 6.25% |
| NFLX240119P00450000 | 2021-10-19 3:55PM EDT | 2024-01-19 | 41.00 | 0.00 | 0.00 | 0.00 | - | 10 | 164 | 3.13% |
© 2021 Verizon Media. All rights reserved.
