Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
674.68+9.90 (+1.49%)
As of 3:12PM EDT. Market open.
Strike:465.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211029C00465000 | 2021-10-18 2:25AM EDT | 2021-10-29 | 161.85 | 207.85 | 210.20 | 0.00 | - | - | 3 | 146.97% |
| NFLX211119C00465000 | 2021-10-18 12:08PM EDT | 2021-11-19 | 167.05 | 208.40 | 210.15 | 0.00 | - | 1 | 3 | 63.48% |
| NFLX211217C00465000 | 2021-10-20 2:45PM EDT | 2021-12-17 | 162.90 | 208.95 | 210.80 | 0.00 | - | 2 | 24 | 50.24% |
| NFLX220318C00465000 | 2021-09-27 9:36AM EDT | 2022-03-18 | 129.05 | 211.90 | 214.45 | 0.00 | - | 10 | 13 | 40.85% |
| NFLX230120C00465000 | 2021-10-22 12:38PM EDT | 2023-01-20 | 221.84 | 231.10 | 239.50 | 0.00 | - | 1 | 201 | 41.16% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211029P00465000 | 2021-10-19 1:10PM EDT | 2021-10-29 | 0.18 | 0.00 | 0.02 | 0.00 | - | 2 | 45 | 98.44% |
| NFLX211105P00465000 | 2021-10-13 11:49AM EDT | 2021-11-05 | 0.85 | 0.00 | 0.03 | 0.00 | - | 8 | 31 | 65.23% |
| NFLX211112P00465000 | 2021-10-05 12:44PM EDT | 2021-11-12 | 1.41 | 0.00 | 0.26 | 0.00 | - | - | 3 | 63.48% |
| NFLX211119P00465000 | 2021-10-21 2:29PM EDT | 2021-11-19 | 0.10 | 0.04 | 0.19 | +0.01 | +11.11% | 5 | 316 | 53.52% |
| NFLX211217P00465000 | 2021-10-22 9:33AM EDT | 2021-12-17 | 0.44 | 0.18 | 0.57 | 0.00 | - | 6 | 413 | 45.31% |
| NFLX220318P00465000 | 2021-10-25 1:27PM EDT | 2022-03-18 | 3.40 | 3.10 | 3.65 | -1.95 | -36.45% | 1 | 118 | 38.46% |
| NFLX230120P00465000 | 2021-10-21 12:30PM EDT | 2023-01-20 | 24.94 | 21.15 | 23.50 | 0.00 | - | 1 | 851 | 37.46% |
© 2021 Verizon Media. All rights reserved.
