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
672.20 +0.54 (+0.08%)
After hours: 05:06PM EDT
After hours: 05:06PM EDT
Strike:595.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211029C00595000 | 2021-10-25 2:52PM EDT | 2021-10-29 | 78.66 | 75.50 | 78.15 | +19.78 | +33.59% | 29 | 114 | 68.97% |
| NFLX211105C00595000 | 2021-10-25 3:49PM EDT | 2021-11-05 | 78.22 | 75.90 | 78.30 | +12.52 | +19.06% | 19 | 38 | 45.50% |
| NFLX211112C00595000 | 2021-10-20 1:44PM EDT | 2021-11-12 | 35.29 | 76.40 | 79.25 | 0.00 | - | 2 | 6 | 40.48% |
| NFLX211119C00595000 | 2021-10-25 12:30PM EDT | 2021-11-19 | 71.47 | 77.00 | 79.65 | +1.87 | +2.69% | 5 | 222 | 35.96% |
| NFLX211126C00595000 | 2021-10-21 2:52PM EDT | 2021-11-26 | 61.76 | 77.75 | 80.30 | 0.00 | - | - | 0 | 33.74% |
| NFLX211203C00595000 | 2021-10-22 9:30AM EDT | 2021-12-03 | 62.91 | 77.90 | 82.25 | 0.00 | - | 1 | 1 | 35.01% |
| NFLX211217C00595000 | 2021-10-22 3:25PM EDT | 2021-12-17 | 72.80 | 80.75 | 83.15 | 0.00 | - | 7 | 415 | 31.69% |
| NFLX220318C00595000 | 2021-10-22 12:41PM EDT | 2022-03-18 | 91.25 | 97.30 | 99.75 | 0.00 | - | 1 | 54 | 33.25% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211029P00595000 | 2021-10-25 3:30PM EDT | 2021-10-29 | 0.10 | 0.00 | 0.10 | -0.12 | -54.55% | 263 | 771 | 43.95% |
| NFLX211105P00595000 | 2021-10-25 3:50PM EDT | 2021-11-05 | 0.44 | 0.35 | 0.52 | -0.33 | -42.86% | 18 | 227 | 36.13% |
| NFLX211112P00595000 | 2021-10-25 3:13PM EDT | 2021-11-12 | 1.03 | 0.88 | 1.09 | -0.51 | -33.12% | 15 | 136 | 33.06% |
| NFLX211119P00595000 | 2021-10-25 3:24PM EDT | 2021-11-19 | 1.53 | 1.59 | 1.72 | -0.65 | -29.82% | 137 | 727 | 31.26% |
| NFLX211126P00595000 | 2021-10-25 2:59PM EDT | 2021-11-26 | 2.10 | 1.93 | 2.46 | -0.94 | -30.92% | 29 | 129 | 30.31% |
| NFLX211203P00595000 | 2021-10-25 3:36PM EDT | 2021-12-03 | 2.96 | 2.89 | 4.00 | -1.87 | -38.72% | 23 | 16 | 31.53% |
| NFLX211217P00595000 | 2021-10-25 3:38PM EDT | 2021-12-17 | 4.82 | 4.90 | 5.10 | -1.50 | -23.73% | 72 | 444 | 29.25% |
| NFLX220218P00595000 | 2021-10-25 3:54PM EDT | 2022-02-18 | 16.90 | 16.55 | 17.40 | -2.50 | -12.89% | 2 | 8 | 32.18% |
| NFLX220318P00595000 | 2021-10-25 1:25PM EDT | 2022-03-18 | 21.00 | 20.45 | 21.45 | -2.05 | -8.89% | 6 | 39 | 32.03% |
| NFLX220617P00595000 | 2021-10-25 2:03PM EDT | 2022-06-17 | 34.73 | 33.90 | 35.55 | -4.77 | -12.08% | 1 | 3 | 33.13% |
© 2021 Verizon Media. All rights reserved.
