Bulletin
Investor Alert

Netflix Inc.

NAS: NFLX

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Oct 26, 2021, 7:59 p.m.

/zigman2/quotes/202353025/composite

$

670.89

Change

+2.37 +0.35%

Volume

Volume 210,200

Quotes are delayed by 20 min

/zigman2/quotes/202353025/composite

Today's close

$ 671.66

$ 668.52

Change

-3.14 -0.47%

Day low

Day high

$662.77

$676.49

Open

52 week low

52 week high

$463.41

$676.49

Open

OPTION CHAIN FOR NETFLIX INC.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 375.75 380.60 290.00 quote 0.01 -0.09 8.00 0.00 0.01 10.00
quote 0.00 0.00 0.00 370.80 375.60 295.00 quote 0.12 0.00 0.00 0.00 0.19 1.00
quote 358.80 34.80 6.00 365.75 370.60 6.00 300.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 360.75 365.60 305.00 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 355.75 360.60 310.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 350.75 355.60 315.00 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 345.75 350.60 320.00 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 340.75 345.60 325.00 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 335.75 340.60 330.00 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 330.75 335.60 335.00 quote 0.00 0.00 0.00 0.00 0.19
quote 293.80 0.00 0.00 325.75 330.60 1.00 340.00 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 320.75 325.60 345.00 quote 0.00 0.00 0.00 0.00 0.19
quote 291.35 0.00 0.00 315.75 320.60 20.00 350.00 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 310.75 315.60 355.00 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 305.75 310.60 360.00 quote 0.23 0.00 0.00 0.00 0.19 1.00
quote 0.00 0.00 0.00 300.75 305.60 365.00 quote 0.09 0.00 0.00 0.00 0.19 20.00
quote 0.00 0.00 0.00 295.75 300.60 370.00 quote 0.05 0.00 0.00 0.00 0.19 3.00
quote 284.80 0.00 1.00 290.75 295.50 375.00 quote 0.00 0.00 0.00 0.00 0.19
quote 265.00 0.00 0.00 285.70 290.45 1.00 380.00 quote 0.00 0.00 0.00 0.00 0.19
quote 274.80 0.00 2.00 280.70 285.50 385.00 quote 0.02 0.00 0.00 0.00 0.19 4.00
quote 0.00 0.00 0.00 275.70 280.50 390.00 quote 0.03 0.00 0.00 0.00 0.19 8.00
quote 256.90 0.00 0.00 270.70 275.50 1.00 395.00 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 265.70 270.50 400.00 quote 0.04 0.00 0.00 0.00 0.03 80.00
quote 212.30 0.00 0.00 260.75 265.50 2.00 405.00 quote 0.04 0.00 0.00 0.00 0.19 1.00
quote 0.00 0.00 0.00 255.75 260.50 410.00 quote 0.01 0.00 0.00 0.00 0.01 63.00
quote 0.00 0.00 0.00 250.75 255.50 415.00 quote 0.04 0.00 0.00 0.00 0.03 32.00
quote 210.50 0.00 0.00 245.75 250.50 5.00 420.00 quote 0.03 0.00 0.00 0.00 0.03 21.00
quote 0.00 0.00 0.00 240.60 245.40 425.00 quote 0.02 -0.02 6.00 0.00 0.03 110.00
quote 200.50 0.00 0.00 235.60 240.40 1.00 430.00 quote 0.02 0.00 0.00 0.00 0.15 39.00
quote 193.11 0.00 0.00 230.60 235.40 8.00 435.00 quote 0.15 0.00 0.00 0.00 0.11 109.00
quote 186.18 0.00 0.00 225.60 230.40 3.00 440.00 quote 1.13 0.00 0.00 0.00 0.12 55.00
quote 169.53 0.00 0.00 220.60 225.40 28.00 445.00 quote 0.01 0.00 0.00 0.00 0.11 105.00
quote 178.68 0.00 0.00 215.60 220.40 2.00 450.00 quote 0.03 0.00 0.00 0.00 0.03 261.00
quote 178.23 0.00 0.00 210.75 215.40 3.00 455.00 quote 0.01 0.00 0.00 0.00 0.13 14.00
quote 191.00 0.00 0.00 205.60 210.40 10.00 460.00 quote 0.20 0.19 1.00 0.00 0.14 87.00
quote 161.85 0.00 0.00 200.60 205.40 3.00 465.00 quote 0.18 0.00 0.00 0.00 0.20 45.00
quote 143.98 0.00 0.00 195.75 200.40 12.00 470.00 quote 0.02 -0.01 1.00 0.00 0.12 65.00
quote 154.50 0.00 0.00 190.75 195.40 4.00 475.00 quote 0.02 -0.37 1.00 0.00 0.20 96.00
quote 158.60 0.00 0.00 185.75 190.40 16.00 480.00 quote 0.01 0.00 0.00 0.00 0.12 364.00
quote 145.54 0.00 0.00 180.60 185.25 10.00 485.00 quote 0.01 0.00 0.00 0.00 0.16 30.00
quote 130.65 0.00 0.00 175.60 180.40 11.00 490.00 quote 0.01 0.00 2.00 0.00 0.05 113.00
quote 142.30 0.00 0.00 170.75 175.40 11.00 495.00 quote 0.04 0.00 0.00 0.00 0.16 55.00
quote 133.32 0.00 0.00 165.75 170.40 45.00 500.00 quote 0.03 0.00 11.00 0.00 0.05 243.00
quote 156.66 31.23 1.00 160.75 165.40 42.00 505.00 quote 0.01 -0.05 1.00 0.00 0.05 136.00
quote 136.30 0.00 0.00 155.75 160.40 6.00 510.00 quote 0.02 -0.01 2.00 0.00 0.05 380.00
quote 134.41 0.00 0.00 150.80 155.40 99.00 515.00 quote 0.02 -0.02 6.00 0.00 0.05 91.00
quote 153.96 0.49 1.00 145.75 150.40 87.00 520.00 quote 0.02 -0.01 5.00 0.00 0.05 145.00
quote 146.61 10.31 2.00 140.75 145.60 23.00 525.00 quote 0.02 0.01 56.00 0.00 0.05 238.00
quote 129.50 36.69 56.00 135.75 140.60 30.00 530.00 quote 0.02 -0.01 17.00 0.00 0.01 310.00
quote 122.15 12.04 1.00 130.75 135.50 17.00 535.00 quote 0.03 0.00 2.00 0.02 0.03 106.00
quote 125.12 6.32 10.00 126.00 130.50 42.00 540.00 quote 0.04 0.01 2.00 0.00 0.04 489.00
quote 117.55 36.58 19.00 120.80 125.60 22.00 545.00 quote 0.03 0.00 1.00 0.02 0.07 201.00
quote 115.33 -8.01 9.00 116.20 119.80 115.00 550.00 quote 0.04 0.00 34.00 0.02 0.04 1,404
quote 109.50 4.20 1.00 111.15 115.65 18.00 555.00 quote 0.04 0.00 5.00 0.02 0.05 261.00
quote 100.30 8.90 1.00 105.65 110.45 70.00 560.00 quote 0.04 0.00 33.00 0.03 0.06 402.00
quote 103.90 10.06 3.00 100.65 105.45 41.00 565.00 quote 0.04 -0.01 80.00 0.04 0.07 351.00
quote 102.91 8.81 1.00 95.95 100.35 32.00 570.00 quote 0.06 -0.01 150.00 0.05 0.07 574.00
quote 90.24 -6.91 4.00 90.85 95.45 50.00 575.00 quote 0.09 0.02 91.00 0.06 0.09 611.00
quote 92.52 11.55 9.00 85.85 90.20 68.00 580.00 quote 0.10 0.04 42.00 0.07 0.11 722.00
quote 83.00 -4.63 4.00 81.45 85.70 61.00 585.00 quote 0.11 0.01 43.00 0.08 0.20 430.00
quote 81.00 7.36 14.00 75.85 80.20 65.00 590.00 quote 0.12 0.03 322.00 0.10 0.14 989.00
quote 72.50 -6.16 4.00 71.45 74.90 108.00 595.00 quote 0.12 0.02 255.00 0.12 0.16 755.00
quote 68.10 -4.60 9.00 67.05 70.35 400.00 600.00 quote 0.14 0.04 434.00 0.14 0.19 1,602
quote 69.71 11.51 18.00 61.95 65.00 195.00 605.00 quote 0.17 0.05 161.00 0.17 0.18 395.00
quote 54.92 0.01 6.00 57.10 60.05 1,206 610.00 quote 0.22 0.07 544.00 0.19 0.25 1,268
quote 50.00 0.50 12.00 51.90 55.20 192.00 615.00 quote 0.29 0.12 244.00 0.22 0.32 903.00
quote 47.91 -5.47 37.00 47.10 50.30 629.00 620.00 quote 0.32 0.10 412.00 0.29 0.36 2,461
quote 40.90 -5.60 41.00 42.25 45.35 519.00 625.00 quote 0.35 0.08 604.00 0.29 0.35 1,236
quote 38.45 -3.90 68.00 36.60 40.25 1,435 630.00 quote 0.41 0.05 1,489 0.40 0.50 1,845
quote 30.78 -6.80 47.00 32.45 35.30 925.00 635.00 quote 0.57 0.07 793.00 0.52 0.63 1,124
quote 29.05 -3.16 91.00 28.05 29.85 3,656 640.00 quote 0.70 -0.01 1,712 0.69 0.81 3,104
quote 24.73 -2.65 223.00 23.25 26.10 1,133 645.00 quote 1.03 0.04 3,974 0.97 1.10 1,576
quote 19.60 -3.75 1,058 19.50 20.55 2,030 650.00 quote 1.41 -0.14 4,333 1.36 1.59 1,248
quote 15.51 -3.40 283.00 15.30 16.30 1,211 655.00 quote 2.22 -0.04 2,043 2.14 2.33 1,061
quote 11.85 -3.45 830.00 10.80 12.20 2,259 660.00 quote 3.45 0.01 2,427 3.20 3.50 1,312
quote 8.35 -3.32 1,074 7.80 8.70 1,499 665.00 quote 5.00 -0.10 1,418 4.70 5.15 528.00
668.52 Current price as of 10/26/2021 04:00:00 PM
quote 5.54 -3.32 4,268 5.25 5.85 2,307 670.00 quote 7.30 0.25 1,591 7.00 7.55 398.00
quote 3.65 -2.95 6,587 3.65 3.95 1,280 675.00 quote 10.40 0.40 446.00 9.40 10.50 157.00
quote 2.68 -1.82 8,684 2.30 2.53 2,099 680.00 quote 14.85 1.75 118.00 13.55 15.10 64.00
quote 1.59 -1.86 2,043 1.45 1.67 1,257 685.00 quote 17.55 0.75 1.00 16.70 19.40 38.00
quote 0.95 -1.45 4,017 0.90 1.04 1,670 690.00 quote 22.80 2.33 39.00 21.40 23.80 30.00
quote 0.71 -1.01 1,497 0.62 0.78 1,060 695.00 quote 27.13 -1.72 7.00 24.75 29.65 6.00
quote 0.52 -0.68 8,243 0.46 0.51 5,638 700.00 quote 32.32 2.37 14.00 30.25 33.50 20.00
quote 0.40 -0.51 1,340 0.30 0.40 1,206 705.00 quote 33.15 -15.35 2.00 35.40 39.05 2.00
quote 0.31 -0.37 639.00 0.23 0.32 1,377 710.00 quote 45.60 6.20 6.00 40.20 43.40 20.00
quote 0.22 -0.19 372.00 0.15 0.19 1,650 720.00 quote 45.00 -42.57 1.00 50.10 54.65 10.00
quote 0.19 -0.09 246.00 0.11 0.17 1,087 730.00 quote 104.35 0.00 0.00 59.90 64.05 15.00
quote 0.13 -0.05 134.00 0.08 0.13 591.00 740.00 quote 72.85 -8.30 3.00 69.70 74.45 3.00
quote 0.08 -0.06 300.00 0.07 0.09 657.00 750.00 quote 89.60 -36.90 3.00 80.00 84.30 8.00
quote 0.08 0.00 89.00 0.05 0.08 255.00 760.00 quote 92.20 -10.40 6.00 89.70 94.10 2.00
quote 0.09 0.05 885.00 0.04 0.07 148.00 770.00 quote 135.35 0.00 0.00 99.90 104.35 2.00
quote 0.04 -0.03 91.00 0.02 0.13 196.00 780.00 quote 0.00 0.00 0.00 109.40 114.30
quote 0.05 0.00 38.00 0.02 0.04 129.00 790.00 quote 128.65 -37.90 1.00 119.55 124.30 3.00
quote 0.02 -0.01 37.00 0.02 0.04 806.00 800.00 quote 0.00 0.00 0.00 129.65 134.45
quote 0.02 -0.02 49.00 0.00 0.11 32.00 810.00 quote 206.30 0.00 0.00 139.65 144.55 1.00
quote 0.03 0.00 2.00 0.00 0.05 57.00 820.00 quote 0.00 0.00 0.00 149.45 154.20
quote 0.03 0.00 1.00 0.00 0.05 62.00 830.00 quote 0.00 0.00 0.00 159.45 164.20
quote 0.03 0.01 12.00 0.01 0.02 96.00 840.00 quote 0.00 0.00 0.00 169.75 174.30
quote 0.03 0.01 10.00 0.00 0.05 149.00 850.00 quote 0.00 0.00 0.00 179.75 184.30
quote 0.01 0.00 1.00 0.00 0.05 75.00 860.00 quote 0.00 0.00 0.00 189.45 194.30
quote 0.01 -0.01 12.00 0.00 0.01 51.00 870.00 quote 199.90 0.00 5.00 199.45 204.30 5.00
quote 0.01 0.00 5.00 0.00 0.01 91.00 880.00 quote 213.70 1.80 4.00 209.45 214.30 10.00
quote 0.01 0.00 2.00 0.00 0.01 1,025 890.00 quote 223.70 1.80 2.00 219.45 224.30 10.00

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

February, 2022 Options

Show

March, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show

March, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.