Mail

Australia markets open in 1 hour 41 minutes

ALL ORDS
7,754.30
+27.50(+0.36%)
AUD/USD
0.7495
+0.0027(+0.36%)
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
84,086.29
+2,096.42(+2.56%)

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

672.12 +0.47 (+0.07%)
After hours: 05:19PM EDT

In the money

Show:ListStraddle

Strike:680.00

Callsfor29 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX211029C00680000	2021-10-25 3:59PM EDT	2021-10-29	4.50	4.55	4.85	+0.60	+15.38%	7,821	1,748	26.51%
NFLX211105C00680000	2021-10-25 3:59PM EDT	2021-11-05	9.17	8.20	9.60	+1.52	+19.87%	279	427	27.33%
NFLX211112C00680000	2021-10-25 3:56PM EDT	2021-11-12	12.20	11.20	13.15	+2.15	+21.39%	53	438	27.63%
NFLX211119C00680000	2021-10-25 3:54PM EDT	2021-11-19	14.60	13.90	14.95	+2.00	+15.87%	820	1,746	26.17%
NFLX211126C00680000	2021-10-25 3:18PM EDT	2021-11-26	18.35	15.70	17.75	+5.06	+38.07%	34	168	26.73%
NFLX211203C00680000	2021-10-25 3:08PM EDT	2021-12-03	19.43	17.25	19.90	+4.30	+28.42%	183	10	26.71%
NFLX211217C00680000	2021-10-25 3:58PM EDT	2021-12-17	23.14	22.55	23.70	+3.11	+15.53%	131	1,129	26.69%
NFLX220121C00680000	2021-10-25 3:44PM EDT	2022-01-21	36.94	35.30	37.05	+3.64	+10.93%	182	781	30.88%
NFLX220218C00680000	2021-10-25 3:35PM EDT	2022-02-18	43.45	41.55	43.05	+9.35	+27.42%	5	14	30.89%
NFLX220318C00680000	2021-10-25 3:03PM EDT	2022-03-18	48.34	46.40	48.15	+4.58	+10.47%	4	245	30.77%
NFLX220617C00680000	2021-10-25 2:42PM EDT	2022-06-17	65.34	63.85	66.00	+5.18	+8.61%	8	312	32.41%
NFLX220916C00680000	2021-10-25 3:13PM EDT	2022-09-16	80.70	76.90	81.30	+11.83	+17.18%	3	74	33.60%
NFLX230120C00680000	2021-10-25 10:03AM EDT	2023-01-20	91.30	94.00	98.75	+1.40	+1.56%	16	249	34.45%
NFLX230317C00680000	2021-10-18 1:03PM EDT	2023-03-17	83.70	98.45	105.95	0.00	-	1	67	34.80%
NFLX240119C00680000	2021-10-25 10:31AM EDT	2024-01-19	128.49	128.40	135.95	+16.24	+14.47%	1	14	35.11%

Putsfor29 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX211029P00680000	2021-10-25 3:51PM EDT	2021-10-29	13.10	12.15	13.80	-5.74	-30.47%	110	52	28.60%
NFLX211105P00680000	2021-10-25 3:49PM EDT	2021-11-05	17.00	16.70	18.15	-7.40	-30.33%	16	25	27.77%
NFLX211112P00680000	2021-10-25 3:26PM EDT	2021-11-12	19.12	19.85	21.35	-5.88	-23.52%	12	26	27.41%
NFLX211119P00680000	2021-10-25 3:59PM EDT	2021-11-19	23.28	22.55	23.95	-6.57	-22.01%	52	73	27.10%
NFLX211126P00680000	2021-10-25 3:19PM EDT	2021-11-26	23.24	23.85	25.95	-34.28	-59.60%	7	5	26.56%
NFLX211203P00680000	2021-10-25 3:54PM EDT	2021-12-03	26.97	25.45	28.15	-6.90	-20.37%	18	12	26.62%
NFLX211217P00680000	2021-10-25 3:48PM EDT	2021-12-17	30.95	31.10	32.20	-5.80	-15.78%	95	78	26.85%
NFLX220121P00680000	2021-10-25 3:46PM EDT	2022-01-21	43.02	42.80	44.60	-4.23	-8.95%	112	102	30.30%
NFLX220218P00680000	2021-10-25 1:26PM EDT	2022-02-18	51.16	49.10	50.70	-3.65	-6.66%	6	3	30.45%
NFLX220318P00680000	2021-10-25 3:35PM EDT	2022-03-18	53.50	53.95	55.60	-14.10	-20.86%	92	35	30.26%
NFLX220617P00680000	2021-10-25 3:14PM EDT	2022-06-17	69.65	70.70	72.65	-6.15	-8.11%	18	151	31.65%
NFLX220916P00680000	2021-10-25 2:56PM EDT	2022-09-16	82.70	82.25	86.30	-10.30	-11.08%	2	25	32.30%
NFLX230120P00680000	2021-10-22 12:05PM EDT	2023-01-20	105.13	97.10	102.25	0.00	-	1	34	32.83%
NFLX230317P00680000	2021-08-25 5:34PM EDT	2023-03-17	193.60	145.45	153.50	0.00	-	1	0	47.53%