Singapore markets closed

Straits Times Index
3,205.14
+16.64(+0.52%)
Nikkei
28,804.85
+96.27(+0.34%)
Hang Seng
26,126.93
+109.40(+0.42%)
FTSE 100
7,204.55
+14.25(+0.20%)
BTC-USD
61,350.71
+829.62(+1.37%)
CMC Crypto 200
1,453.34
-49.69(-3.31%)

Join us for the Yahoo Finance All Markets Summit: The Path Forward on 25-26 October

US session: LIVE at 9pm 25 Oct; Asia session: LIVE at 9am 26 Oct

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

664.78+11.62 (+1.78%)

At close: 4:00PM EDT

665.05 +0.27 (+0.04%)
After hours: 07:59PM EDT

In the money

Show:ListStraddle

Strike:645.00

Callsfor29 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX211029C00645000	2021-10-22 3:58PM EDT	2021-10-29	22.56	21.70	23.25	+7.61	+50.90%	5,566	914	29.12%
NFLX211105C00645000	2021-10-22 3:56PM EDT	2021-11-05	25.80	24.60	26.30	+7.80	+43.33%	152	286	27.92%
NFLX211112C00645000	2021-10-22 2:14PM EDT	2021-11-12	25.20	27.25	29.10	+4.60	+22.33%	40	92	27.86%
NFLX211119C00645000	2021-10-22 3:59PM EDT	2021-11-19	30.80	30.15	31.15	+7.22	+30.62%	132	560	27.23%
NFLX211126C00645000	2021-10-22 11:41AM EDT	2021-11-26	25.90	31.70	33.40	+0.85	+3.39%	8	158	27.34%
NFLX211217C00645000	2021-10-22 3:52PM EDT	2021-12-17	38.00	38.10	39.15	+7.63	+25.12%	41	256	27.53%
NFLX220218C00645000	2021-10-22 1:25PM EDT	2022-02-18	54.60	56.50	57.40	+12.50	+29.69%	1	4	31.44%

Putsfor29 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX211029P00645000	2021-10-22 3:59PM EDT	2021-10-29	2.67	2.53	2.68	-4.01	-60.03%	2,275	461	26.14%
NFLX211105P00645000	2021-10-22 3:58PM EDT	2021-11-05	5.77	5.50	6.00	-4.73	-45.05%	140	149	26.73%
NFLX211112P00645000	2021-10-22 3:58PM EDT	2021-11-12	8.40	7.90	8.75	-4.74	-36.07%	15	18	26.85%
NFLX211119P00645000	2021-10-22 3:59PM EDT	2021-11-19	10.91	10.70	11.10	-4.59	-29.61%	278	276	26.83%
NFLX211126P00645000	2021-10-22 3:24PM EDT	2021-11-26	13.25	11.80	12.75	-3.46	-20.71%	44	44	26.20%
NFLX211217P00645000	2021-10-22 3:41PM EDT	2021-12-17	18.97	18.25	18.80	-3.68	-16.25%	42	73	26.96%