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
672.75 +1.09 (+0.16%)
After hours: 04:23PM EDT
After hours: 04:23PM EDT
Strike:860.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211029C00860000 | 2021-10-25 3:41PM EDT | 2021-10-29 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 1 | 75 | 71.88% |
| NFLX211105C00860000 | 2021-10-22 12:18PM EDT | 2021-11-05 | 0.02 | 0.02 | 0.21 | 0.00 | - | 31 | 33 | 52.93% |
| NFLX211112C00860000 | 2021-10-18 12:02PM EDT | 2021-11-12 | 0.44 | 0.04 | 0.28 | 0.00 | - | - | 1 | 46.73% |
| NFLX220121C00860000 | 2021-10-25 11:07AM EDT | 2022-01-21 | 2.55 | 2.58 | 3.20 | +1.11 | +77.08% | 110 | 142 | 32.38% |
| NFLX220218C00860000 | 2021-10-25 3:42PM EDT | 2022-02-18 | 4.70 | 4.10 | 4.75 | +0.90 | +23.68% | 16 | 56 | 30.94% |
| NFLX220318C00860000 | 2021-10-25 11:56AM EDT | 2022-03-18 | 5.59 | 6.25 | 6.60 | +0.54 | +10.69% | 7 | 228 | 30.21% |
| NFLX220617C00860000 | 2021-10-19 2:46PM EDT | 2022-06-17 | 12.41 | 15.65 | 17.10 | 0.00 | - | 5 | 462 | 31.76% |
| NFLX220916C00860000 | 2021-10-20 10:08AM EDT | 2022-09-16 | 17.60 | 25.50 | 26.85 | 0.00 | - | 2 | 30 | 32.06% |
| NFLX230120C00860000 | 2021-10-25 3:04PM EDT | 2023-01-20 | 40.22 | 39.05 | 41.10 | +8.63 | +27.32% | 1 | 181 | 32.87% |
| NFLX230317C00860000 | 2021-10-13 2:26PM EDT | 2023-03-17 | 35.97 | 41.60 | 48.80 | 0.00 | - | - | 2 | 33.71% |
| NFLX240119C00860000 | 2021-10-07 11:48AM EDT | 2024-01-19 | 65.82 | 71.25 | 80.00 | 0.00 | - | 3 | 4 | 34.78% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX211119P00860000 | 2021-10-20 1:25PM EDT | 2021-11-19 | 236.20 | 186.85 | 189.70 | 0.00 | - | 1 | 0 | 50.67% |
| NFLX211217P00860000 | 2021-10-19 11:18AM EDT | 2021-12-17 | 225.80 | 187.05 | 189.75 | 0.00 | - | - | 2 | 35.41% |
| NFLX220121P00860000 | 2021-08-25 5:34PM EDT | 2022-01-21 | 365.75 | 266.95 | 269.30 | 0.00 | - | 2 | 16 | 105.26% |
| NFLX220318P00860000 | 2021-09-01 12:41PM EDT | 2022-03-18 | 275.30 | 248.10 | 251.80 | 0.00 | - | 2 | 3 | 71.31% |
| NFLX220617P00860000 | 2021-09-15 12:29PM EDT | 2022-06-17 | 286.80 | 238.40 | 242.25 | 0.00 | - | 1 | 20 | 51.14% |
| NFLX230120P00860000 | 2021-09-08 3:19PM EDT | 2023-01-20 | 278.20 | 252.75 | 260.85 | 0.00 | - | 10 | 10 | 44.18% |
© 2021 Verizon Media. All rights reserved.
