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
61,150.40
-114.06(-0.19%)
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:665.00

Callsfor29 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX211029C00665000	2021-10-22 3:59PM EDT	2021-10-29	9.10	8.90	9.10	+3.25	+55.56%	4,152	627	25.07%
NFLX211105C00665000	2021-10-22 3:59PM EDT	2021-11-05	13.60	12.85	14.35	+4.50	+49.45%	500	179	27.84%
NFLX211112C00665000	2021-10-22 3:58PM EDT	2021-11-12	16.50	15.75	16.85	+4.75	+40.43%	44	58	26.66%
NFLX211119C00665000	2021-10-22 3:58PM EDT	2021-11-19	19.03	18.80	19.30	+5.30	+38.60%	848	1,831	26.42%
NFLX211126C00665000	2021-10-22 3:26PM EDT	2021-11-26	19.00	20.20	21.70	+3.50	+22.58%	16	34	26.56%
NFLX211217C00665000	2021-10-22 3:59PM EDT	2021-12-17	27.53	26.85	27.75	+6.35	+29.98%	35	269	26.82%

Putsfor29 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX211029P00665000	2021-10-22 3:59PM EDT	2021-10-29	9.10	9.00	9.15	-8.30	-47.70%	263	24	24.61%
NFLX211105P00665000	2021-10-22 3:58PM EDT	2021-11-05	13.37	13.00	14.30	-8.28	-38.24%	93	17	27.32%
NFLX211119P00665000	2021-10-22 3:58PM EDT	2021-11-19	19.18	18.65	19.45	-6.97	-26.65%	52	56	26.33%
NFLX211217P00665000	2021-10-22 3:56PM EDT	2021-12-17	27.00	26.90	27.70	-6.09	-18.40%	75	23	26.57%
NFLX220617P00665000	2021-10-19 3:32PM EDT	2022-06-17	82.47	65.35	67.40	0.00	-	1	2	31.51%