Mail

Australia markets open in 1 hour 33 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
83,884.86
+1,872.73(+2.28%)

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

671.73 +0.07 (+0.01%)
After hours: 05:27PM EDT

In the money

Show:ListStraddle

Strike:730.00

Callsfor29 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX211029C00730000	2021-10-25 3:43PM EDT	2021-10-29	0.28	0.16	0.35	-0.06	-17.65%	880	591	37.65%
NFLX211105C00730000	2021-10-25 3:58PM EDT	2021-11-05	1.08	1.09	1.21	+0.18	+20.00%	293	249	31.04%
NFLX211112C00730000	2021-10-25 3:13PM EDT	2021-11-12	2.38	1.88	2.13	+0.87	+57.62%	61	120	28.40%
NFLX211119C00730000	2021-10-25 3:51PM EDT	2021-11-19	3.03	2.96	3.15	+0.67	+28.39%	98	322	27.14%
NFLX211126C00730000	2021-10-25 3:53PM EDT	2021-11-26	4.00	3.75	4.30	+0.95	+31.15%	128	29	26.58%
NFLX211217C00730000	2021-10-25 3:23PM EDT	2021-12-17	8.60	7.95	8.40	+1.74	+25.36%	62	142	26.61%
NFLX220121C00730000	2021-10-25 2:58PM EDT	2022-01-21	19.02	18.10	19.00	+3.33	+21.22%	22	332	30.36%
NFLX220617C00730000	2021-10-25 3:44PM EDT	2022-06-17	45.45	44.90	46.65	+18.45	+68.33%	11	190	32.17%
NFLX220916C00730000	2021-10-18 3:10PM EDT	2022-09-16	45.85	57.30	60.50	0.00	-	2	79	32.85%
NFLX240119C00730000	2021-10-25 11:41AM EDT	2024-01-19	109.63	110.05	118.40	+14.23	+14.92%	3	10	35.25%

Putsfor29 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX211029P00730000	2021-10-15 3:50PM EDT	2021-10-29	104.35	56.85	60.05	0.00	-	32	15	52.30%
NFLX211105P00730000	2021-10-25 9:46AM EDT	2021-11-05	71.60	57.85	60.60	+1.65	+2.36%	1	2	36.33%
NFLX211112P00730000	2021-10-25 2:36PM EDT	2021-11-12	59.28	59.05	61.45	-10.33	-14.84%	58	7	31.64%
NFLX211119P00730000	2021-10-25 3:46PM EDT	2021-11-19	60.10	60.60	62.50	-41.44	-40.81%	9	9	29.63%
NFLX211217P00730000	2021-10-19 11:18AM EDT	2021-12-17	100.50	65.00	67.40	0.00	-	1	19	27.47%
NFLX220121P00730000	2021-10-25 2:39PM EDT	2022-01-21	75.07	74.55	77.15	-130.53	-63.49%	50	65	30.22%
NFLX220617P00730000	2021-10-20 11:33AM EDT	2022-06-17	126.33	100.55	102.85	0.00	-	1	9	31.18%
NFLX220916P00730000	2021-10-21 11:30AM EDT	2022-09-16	127.75	110.55	116.35	0.00	-	31	24	31.89%