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
672.12 +0.47 (+0.07%)
After hours: 05:18PM EDT
After hours: 05:18PM EDT
Strike:480.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211029C00480000 | 2021-10-19 2:16PM EDT | 2021-10-29 | 158.60 | 190.30 | 193.45 | 0.00 | - | 1 | 16 | 119.53% |
| NFLX211119C00480000 | 2021-10-21 11:05AM EDT | 2021-11-19 | 167.78 | 190.05 | 193.50 | 0.00 | - | 6 | 56 | 72.53% |
| NFLX211217C00480000 | 2021-10-20 11:47AM EDT | 2021-12-17 | 155.23 | 191.20 | 194.05 | 0.00 | - | 1 | 126 | 52.97% |
| NFLX220121C00480000 | 2021-10-22 3:14PM EDT | 2022-01-21 | 182.15 | 192.45 | 195.30 | 0.00 | - | 7 | 853 | 45.13% |
| NFLX220318C00480000 | 2021-10-19 9:30AM EDT | 2022-03-18 | 165.50 | 195.70 | 198.50 | 0.00 | - | 1 | 47 | 41.30% |
| NFLX220617C00480000 | 2021-10-25 2:04PM EDT | 2022-06-17 | 200.35 | 202.25 | 205.20 | +7.40 | +3.84% | 1 | 147 | 39.67% |
| NFLX220916C00480000 | 2021-10-21 11:51AM EDT | 2022-09-16 | 186.15 | 207.15 | 214.80 | 0.00 | - | 49 | 42 | 40.88% |
| NFLX230120C00480000 | 2021-10-11 9:51AM EDT | 2023-01-20 | 193.60 | 217.70 | 225.20 | 0.00 | - | 1 | 234 | 40.54% |
| NFLX230317C00480000 | 2021-10-21 12:28PM EDT | 2023-03-17 | 208.00 | 221.55 | 229.00 | 0.00 | - | 1 | 46 | 40.14% |
| NFLX240119C00480000 | 2021-10-01 12:57PM EDT | 2024-01-19 | 193.50 | 242.15 | 249.80 | 0.00 | - | 1 | 1 | 39.46% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211029P00480000 | 2021-10-21 2:26PM EDT | 2021-10-29 | 0.01 | 0.00 | 0.09 | 0.00 | - | 4 | 364 | 101.17% |
| NFLX211105P00480000 | 2021-10-25 11:09AM EDT | 2021-11-05 | 0.02 | 0.00 | 0.23 | -0.11 | -84.62% | 12 | 7 | 71.88% |
| NFLX211112P00480000 | 2021-10-11 9:51AM EDT | 2021-11-12 | 1.17 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 57.81% |
| NFLX211119P00480000 | 2021-10-25 10:56AM EDT | 2021-11-19 | 0.10 | 0.00 | 0.29 | 0.00 | - | 48 | 265 | 50.10% |
| NFLX211126P00480000 | 2021-10-12 2:28PM EDT | 2021-11-26 | 1.50 | 0.00 | 0.35 | 0.00 | - | - | 1 | 49.51% |
| NFLX211217P00480000 | 2021-10-25 10:26AM EDT | 2021-12-17 | 0.50 | 0.26 | 0.68 | -0.06 | -10.71% | 1 | 526 | 42.53% |
| NFLX220121P00480000 | 2021-10-25 12:01PM EDT | 2022-01-21 | 1.60 | 1.25 | 1.62 | -0.05 | -3.03% | 10 | 2,242 | 38.30% |
| NFLX220218P00480000 | 2021-10-25 3:30PM EDT | 2022-02-18 | 2.75 | 2.54 | 3.25 | -0.49 | -15.12% | 1 | 98 | 38.41% |
| NFLX220318P00480000 | 2021-10-25 3:21PM EDT | 2022-03-18 | 4.05 | 4.00 | 4.45 | -0.73 | -15.27% | 1 | 914 | 37.07% |
| NFLX220617P00480000 | 2021-10-25 2:59PM EDT | 2022-06-17 | 9.90 | 10.05 | 10.60 | -1.40 | -12.39% | 41 | 634 | 36.73% |
| NFLX220916P00480000 | 2021-10-25 2:26PM EDT | 2022-09-16 | 16.50 | 16.35 | 18.10 | -1.05 | -5.98% | 2 | 231 | 37.29% |
| NFLX230120P00480000 | 2021-10-25 2:59PM EDT | 2023-01-20 | 24.66 | 24.85 | 26.00 | -1.99 | -7.47% | 6 | 2,575 | 36.41% |
| NFLX230317P00480000 | 2021-10-12 10:26AM EDT | 2023-03-17 | 39.35 | 27.10 | 30.15 | 0.00 | - | 2 | 316 | 36.54% |
| NFLX240119P00480000 | 2021-10-25 3:08PM EDT | 2024-01-19 | 43.23 | 39.50 | 48.35 | -10.21 | -19.11% | 10 | 125 | 35.90% |
© 2021 Verizon Media. All rights reserved.
