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
61,319.29
+465.06(+0.76%)
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:655.00

Callsfor29 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX211029C00655000	2021-10-22 3:59PM EDT	2021-10-29	14.95	14.05	15.30	+5.38	+56.22%	1,550	1,072	26.42%
NFLX211105C00655000	2021-10-22 3:59PM EDT	2021-11-05	18.95	18.40	19.25	+5.65	+42.48%	155	283	26.79%
NFLX211112C00655000	2021-10-22 3:45PM EDT	2021-11-12	20.62	21.30	22.90	+5.22	+33.90%	63	58	27.84%
NFLX211119C00655000	2021-10-22 3:59PM EDT	2021-11-19	24.69	24.05	24.80	+6.49	+35.66%	258	581	26.78%
NFLX211126C00655000	2021-10-22 3:56PM EDT	2021-11-26	25.30	25.55	27.30	+5.50	+27.78%	108	147	27.07%
NFLX211217C00655000	2021-10-22 3:46PM EDT	2021-12-17	31.10	32.15	33.15	+5.83	+23.07%	51	334	27.15%

Putsfor29 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX211029P00655000	2021-10-22 3:59PM EDT	2021-10-29	4.98	4.95	5.05	-6.31	-55.89%	1,838	112	25.01%
NFLX211105P00655000	2021-10-22 3:55PM EDT	2021-11-05	9.00	8.75	9.25	-6.24	-40.94%	78	45	26.35%
NFLX211112P00655000	2021-10-22 3:42PM EDT	2021-11-12	11.59	11.40	12.40	-6.91	-37.35%	27	11	26.68%
NFLX211119P00655000	2021-10-22 3:58PM EDT	2021-11-19	14.49	14.25	14.80	-5.35	-26.97%	486	133	26.47%
NFLX211126P00655000	2021-10-22 3:18PM EDT	2021-11-26	17.52	15.40	16.70	-4.53	-20.54%	4	14	26.06%
NFLX211217P00655000	2021-10-22 3:38PM EDT	2021-12-17	23.78	22.25	22.95	-3.65	-13.31%	25	213	26.75%