Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
633.21-5.79 (-0.91%)
As of 10:26AM EDT. Market open.
Strike:525.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211022C00525000 | 2021-10-20 9:50AM EDT | 2021-10-22 | 98.96 | 105.00 | 108.20 | -11.09 | -10.08% | 15 | 19 | 0.00% |
| NFLX211029C00525000 | 2021-10-19 9:38AM EDT | 2021-10-29 | 113.14 | 104.95 | 108.95 | 0.00 | - | 15 | 18 | 61.33% |
| NFLX211112C00525000 | 2021-10-07 10:01AM EDT | 2021-11-12 | 116.47 | 105.35 | 108.60 | 0.00 | - | - | 2 | 35.67% |
| NFLX211119C00525000 | 2021-10-11 10:50AM EDT | 2021-11-19 | 113.95 | 106.55 | 109.05 | 0.00 | - | 6 | 40 | 35.61% |
| NFLX211217C00525000 | 2021-10-19 12:50PM EDT | 2021-12-17 | 112.65 | 108.40 | 111.50 | 0.00 | - | 1 | 189 | 34.58% |
| NFLX220318C00525000 | 2021-10-15 12:33PM EDT | 2022-03-18 | 120.54 | 118.45 | 121.15 | 0.00 | - | 1 | 40 | 33.40% |
| NFLX230120C00525000 | 2021-10-20 9:55AM EDT | 2023-01-20 | 151.00 | 152.70 | 159.00 | -7.13 | -4.51% | 1 | 164 | 37.18% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211022P00525000 | 2021-10-20 10:11AM EDT | 2021-10-22 | 0.02 | 0.02 | 0.03 | -0.22 | -91.67% | 68 | 2,761 | 72.66% |
| NFLX211029P00525000 | 2021-10-20 10:10AM EDT | 2021-10-29 | 0.14 | 0.11 | 0.15 | -0.51 | -78.46% | 49 | 158 | 48.34% |
| NFLX211105P00525000 | 2021-10-20 9:44AM EDT | 2021-11-05 | 0.60 | 0.24 | 0.85 | -0.32 | -34.78% | 41 | 117 | 48.17% |
| NFLX211112P00525000 | 2021-10-20 10:09AM EDT | 2021-11-12 | 0.45 | 0.41 | 0.80 | -0.73 | -61.86% | 11 | 43 | 40.11% |
| NFLX211119P00525000 | 2021-10-20 10:07AM EDT | 2021-11-19 | 0.85 | 0.69 | 0.92 | -0.60 | -41.38% | 32 | 383 | 36.19% |
| NFLX211126P00525000 | 2021-10-20 9:41AM EDT | 2021-11-26 | 1.19 | 0.66 | 1.52 | -0.72 | -37.70% | 5 | 26 | 36.07% |
| NFLX211217P00525000 | 2021-10-20 9:37AM EDT | 2021-12-17 | 3.00 | 2.19 | 2.79 | -0.50 | -14.29% | 1 | 271 | 33.19% |
| NFLX220318P00525000 | 2021-10-19 3:33PM EDT | 2022-03-18 | 13.55 | 12.15 | 13.25 | 0.00 | - | 45 | 1,328 | 33.73% |
| NFLX220617P00525000 | 2021-10-20 10:03AM EDT | 2022-06-17 | 24.05 | 22.60 | 24.15 | +0.20 | +0.84% | 20 | 22 | 34.46% |
| NFLX230120P00525000 | 2021-10-20 10:08AM EDT | 2023-01-20 | 44.70 | 40.70 | 48.60 | -0.20 | -0.45% | 3 | 161 | 36.24% |
© 2021 Verizon Media. All rights reserved.
