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
61,248.52
+321.47(+0.53%)
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:675.00

Callsfor29 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX211029C00675000	2021-10-22 3:59PM EDT	2021-10-29	5.23	5.05	5.35	+1.69	+47.74%	2,676	1,011	25.96%
NFLX211105C00675000	2021-10-22 3:59PM EDT	2021-11-05	9.15	8.85	9.40	+2.90	+46.40%	240	135	26.59%
NFLX211112C00675000	2021-10-22 1:25PM EDT	2021-11-12	10.50	11.40	12.55	+1.87	+21.67%	44	78	26.80%
NFLX211119C00675000	2021-10-22 3:56PM EDT	2021-11-19	14.50	14.10	14.65	+4.29	+42.02%	321	470	26.12%
NFLX211126C00675000	2021-10-22 3:54PM EDT	2021-11-26	15.73	15.65	16.85	+4.23	+36.78%	14	95	26.07%
NFLX211217C00675000	2021-10-22 3:48PM EDT	2021-12-17	21.75	22.30	22.95	+4.22	+24.07%	29	125	26.53%
NFLX220218C00675000	2021-10-22 3:23PM EDT	2022-02-18	39.86	41.25	42.15	+5.11	+14.71%	2	2	30.89%

Putsfor29 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX211029P00675000	2021-10-22 3:55PM EDT	2021-10-29	15.20	14.80	16.20	-9.90	-39.44%	38	13	27.81%
NFLX211105P00675000	2021-10-22 1:22PM EDT	2021-11-05	21.74	18.65	19.70	-6.61	-23.32%	18	181	26.76%
NFLX211112P00675000	2021-10-22 12:33PM EDT	2021-11-12	24.75	21.05	22.70	-5.35	-17.77%	2	2	26.69%
NFLX211119P00675000	2021-10-22 12:49PM EDT	2021-11-19	26.50	24.10	25.00	-6.00	-18.46%	4	22	26.31%
NFLX211126P00675000	2021-10-20 3:46PM EDT	2021-11-26	54.75	46.30	53.95	0.00	-	-	-	54.24%
NFLX211217P00675000	2021-10-22 3:55PM EDT	2021-12-17	32.60	32.20	33.40	-21.07	-39.26%	12	11	26.76%