Mail

Australia markets open in 1 hour 37 minutes

ALL ORDS
7,754.30
+27.50(+0.36%)
AUD/USD
0.7497
+0.0029(+0.39%)
ASX 200
7,441.00
+25.50(+0.34%)
OIL
83.71
-0.05(-0.06%)
GOLD
1,808.90
+12.60(+0.70%)
BTC-AUD
83,878.33
+1,992.15(+2.43%)

FREE 6-WEEK BOOTCAMP

It's time to whip your credit score into shape.

Sign up to Yahoo Finance's Credit Score Bootcamp, kicking off Monday 25 October.

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

672.05 +0.40 (+0.06%)
After hours: 05:23PM EDT

In the money

Show:ListStraddle

Strike:545.00

Callsfor29 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX211029C00545000	2021-10-25 9:59AM EDT	2021-10-29	117.55	125.40	128.30	+36.58	+45.18%	19	22	77.05%
NFLX211105C00545000	2021-10-25 3:38PM EDT	2021-11-05	128.55	125.55	127.90	+10.57	+8.96%	24	10	66.60%
NFLX211112C00545000	2021-10-08 10:42AM EDT	2021-11-12	98.75	125.70	128.65	0.00	-	2	1	58.23%
NFLX211119C00545000	2021-10-22 12:50PM EDT	2021-11-19	116.86	125.90	128.90	0.00	-	6	49	51.07%
NFLX211217C00545000	2021-10-19 1:56PM EDT	2021-12-17	97.55	127.10	130.10	0.00	-	2	118	39.17%
NFLX220318C00545000	2021-10-25 2:34PM EDT	2022-03-18	139.20	137.20	139.65	+32.20	+30.09%	10	77	35.76%
NFLX220617C00545000	2021-10-25 3:15PM EDT	2022-06-17	152.13	148.00	150.75	+12.43	+8.90%	1	1	36.07%
NFLX230120C00545000	2021-10-21 10:38AM EDT	2023-01-20	148.30	169.65	177.30	0.00	-	2	90	38.00%

Putsfor29 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX211029P00545000	2021-10-25 2:49PM EDT	2021-10-29	0.03	0.02	0.06	-0.02	-40.00%	4	201	64.84%
NFLX211105P00545000	2021-10-25 3:03PM EDT	2021-11-05	0.10	0.00	0.19	-0.05	-33.33%	16	76	49.76%
NFLX211112P00545000	2021-10-22 9:51AM EDT	2021-11-12	0.39	0.10	0.42	0.00	-	1	22	44.12%
NFLX211119P00545000	2021-10-25 3:59PM EDT	2021-11-19	0.39	0.32	0.45	-0.16	-29.09%	56	517	38.11%
NFLX211126P00545000	2021-10-25 1:18PM EDT	2021-11-26	0.65	0.40	0.78	-0.05	-7.14%	3	32	36.95%
NFLX211217P00545000	2021-10-25 2:00PM EDT	2021-12-17	1.59	1.44	1.64	-0.26	-14.05%	29	210	33.18%
NFLX220318P00545000	2021-10-21 1:40PM EDT	2022-03-18	13.33	10.00	11.30	0.00	-	3	192	34.02%
NFLX220617P00545000	2021-10-21 1:49PM EDT	2022-06-17	24.50	20.40	21.30	0.00	-	1	13	34.18%
NFLX230120P00545000	2021-10-22 2:57PM EDT	2023-01-20	44.25	41.05	42.60	+0.15	+0.34%	5	180	34.54%
NFLX240119P00545000	2021-10-05 1:41PM EDT	2024-01-19	79.00	61.15	69.65	0.00	-	-	2	34.31%