Bulletin
Investor Alert

Netflix Inc.

NAS: NFLX

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jun 21, 2021, 7:59 p.m.

/zigman2/quotes/202353025/composite

$

497.70

Change

+0.70 +0.14%

Volume

Volume 282,021

Quotes are delayed by 20 min

/zigman2/quotes/202353025/composite

Previous close

$ 500.77

$ 497.00

Change

-3.77 -0.75%

Day low

Day high

$492.28

$502.05

Open

52 week low

52 week high

$432.14

$593.29

Open

OPTION CHAIN FOR NETFLIX INC.

In-the-money

June, 2021 Options

Hide
CALLS PUTS
Expires June 25, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 250.50 253.65 245.00 quote 0.07 0.00 0.00 0.00 0.02 5.00
quote 0.00 0.00 0.00 245.50 248.70 250.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 240.50 243.70 255.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 235.50 238.70 260.00 quote 0.05 0.00 0.00 0.00 0.02 7.00
quote 0.00 0.00 0.00 230.50 233.70 265.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 225.50 228.70 270.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 220.50 223.70 275.00 quote 0.01 0.00 0.00 0.00 0.02 1.00
quote 0.00 0.00 0.00 215.50 218.70 280.00 quote 0.03 0.00 0.00 0.00 0.02 103.00
quote 0.00 0.00 0.00 210.50 213.70 285.00 quote 0.00 0.00 0.00 0.00 0.02
quote 206.10 0.00 0.00 205.50 208.70 1.00 290.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 200.50 203.70 295.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 195.50 198.70 300.00 quote 0.29 0.00 0.00 0.00 0.02 5.00
quote 0.00 0.00 0.00 190.50 193.70 305.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 185.50 188.70 310.00 quote 0.30 0.00 0.00 0.00 0.02 2.00
quote 0.00 0.00 0.00 180.50 183.70 315.00 quote 0.03 0.00 0.00 0.00 0.02 90.00
quote 0.00 0.00 0.00 175.50 178.70 320.00 quote 0.04 0.01 1.00 0.00 0.02 47.00
quote 0.00 0.00 0.00 170.50 173.70 325.00 quote 0.04 -0.01 1.00 0.00 0.02 12.00
quote 0.00 0.00 0.00 165.50 168.70 330.00 quote 0.01 -0.55 2.00 0.00 0.02 1.00
quote 0.00 0.00 0.00 160.50 163.70 335.00 quote 0.03 0.00 0.00 0.00 0.02 1.00
quote 0.00 0.00 0.00 155.50 158.70 340.00 quote 0.01 0.00 0.00 0.00 0.02 2.00
quote 0.00 0.00 0.00 150.50 153.70 345.00 quote 0.04 0.00 0.00 0.00 0.02 4.00
quote 0.00 0.00 0.00 145.50 148.70 350.00 quote 0.04 0.00 0.00 0.00 0.03 7.00
quote 0.00 0.00 0.00 140.50 143.70 355.00 quote 0.03 0.00 0.00 0.00 0.03 25.00
quote 0.00 0.00 0.00 135.50 138.70 360.00 quote 0.05 0.01 125.00 0.00 0.03 156.00
quote 0.00 0.00 0.00 130.50 133.70 365.00 quote 0.01 -0.02 4.00 0.01 0.03 85.00
quote 0.00 0.00 0.00 125.50 128.70 370.00 quote 0.02 -0.02 8.00 0.00 0.02 21.00
quote 128.80 0.00 0.00 120.50 123.70 2.00 375.00 quote 0.02 -0.02 32.00 0.00 0.02 25.00
quote 0.00 0.00 0.00 115.50 118.70 380.00 quote 0.02 -0.02 12.00 0.02 0.03 129.00
quote 0.00 0.00 0.00 110.50 113.70 385.00 quote 0.02 -0.05 2.00 0.02 0.03 127.00
quote 0.00 0.00 0.00 105.50 108.70 390.00 quote 0.03 -0.04 56.00 0.00 0.03 204.00
quote 0.00 0.00 0.00 100.50 103.70 395.00 quote 0.04 -0.04 3.00 0.00 0.03 85.00
quote 101.20 0.00 0.00 95.65 98.70 20.00 400.00 quote 0.02 -0.07 28.00 0.02 0.04 200.00
quote 90.25 0.00 0.00 90.50 93.70 1.00 405.00 quote 0.03 -0.08 7.00 0.02 0.04 71.00
quote 0.00 0.00 0.00 85.65 88.70 410.00 quote 0.03 -0.10 8.00 0.02 0.04 81.00
quote 0.00 0.00 0.00 80.50 83.70 415.00 quote 0.04 -0.11 229.00 0.02 0.05 262.00
quote 0.00 0.00 0.00 75.50 78.70 420.00 quote 0.04 -0.15 405.00 0.03 0.06 54.00
quote 0.00 0.00 0.00 70.50 73.70 425.00 quote 0.05 -0.17 53.00 0.03 0.06 133.00
quote 72.32 0.00 1.00 65.50 68.75 1.00 430.00 quote 0.05 -0.43 290.00 0.05 0.06 212.00
quote 0.00 0.00 0.00 60.55 63.75 435.00 quote 0.06 -0.23 188.00 0.05 0.08 228.00
quote 53.78 -4.62 20.00 55.85 58.70 2.00 440.00 quote 0.07 -0.41 185.00 0.06 0.09 317.00
quote 51.50 -8.49 12.00 51.45 53.10 14.00 445.00 quote 0.09 -0.32 280.00 0.07 0.10 476.00
quote 43.90 -11.27 20.00 45.90 48.80 3.00 450.00 quote 0.11 -0.30 254.00 0.10 0.11 850.00
quote 34.92 0.00 0.00 40.90 42.95 9.00 455.00 quote 0.15 -0.38 219.00 0.13 0.15 374.00
quote 36.30 -5.98 14.00 36.15 38.90 27.00 460.00 quote 0.18 -0.38 500.00 0.17 0.20 1,820
quote 0.00 0.00 0.00 33.70 36.40 462.50 quote 0.21 -0.44 98.00 0.19 0.24 193.00
quote 29.88 -0.51 13.00 31.10 33.55 13.00 465.00 quote 0.27 -0.43 533.00 0.25 0.28 558.00
quote 26.50 -7.30 2.00 28.65 30.90 39.00 467.50 quote 0.34 -0.54 183.00 0.28 0.34 301.00
quote 27.50 -5.55 39.00 26.20 28.55 20.00 470.00 quote 0.40 -0.44 768.00 0.35 0.40 875.00
quote 22.40 -9.10 3.00 23.85 25.85 92.00 472.50 quote 0.52 -0.40 466.00 0.44 0.58 284.00
quote 22.40 -3.25 6.00 21.75 23.70 25.00 475.00 quote 0.61 -0.44 1,089 0.54 0.66 1,305
quote 17.95 -0.55 2.00 19.15 21.25 69.00 477.50 quote 0.76 -0.45 872.00 0.69 0.82 873.00
quote 17.38 -3.00 35.00 17.75 18.50 99.00 480.00 quote 0.97 -0.54 1,881 0.90 1.00 1,320
quote 14.80 -3.35 50.00 15.35 16.75 144.00 482.50 quote 1.24 -0.42 1,003 1.17 1.28 960.00
quote 12.66 -7.59 50.00 13.00 14.40 184.00 485.00 quote 1.59 -0.52 1,837 1.50 1.66 1,016
quote 11.39 -5.47 53.00 11.45 12.15 246.00 487.50 quote 2.09 -0.56 429.00 1.98 2.11 522.00
quote 9.95 -4.43 369.00 9.15 10.25 510.00 490.00 quote 2.74 -0.31 1,478 2.59 2.82 1,192
quote 8.32 -4.07 793.00 8.05 8.65 380.00 492.50 quote 3.50 0.10 458.00 3.45 3.60 281.00
quote 6.71 -2.92 2,657 6.50 6.80 920.00 495.00 quote 4.41 -0.09 1,297 4.40 4.60 551.00
497.00 Current price as of 6/21/2021 04:00:00 PM
quote 5.40 -4.00 4,250 5.30 5.60 643.00 497.50 quote 5.71 0.19 387.00 5.60 5.90 233.00
quote 4.35 -3.05 9,868 4.30 4.40 1,558 500.00 quote 7.28 0.68 753.00 7.05 7.35 1,133
quote 3.50 -3.05 908.00 3.45 3.75 456.00 502.50 quote 9.57 1.99 224.00 8.45 9.30 222.00
quote 2.75 -2.44 3,728 2.66 2.84 1,534 505.00 quote 10.50 1.45 132.00 10.25 10.90 282.00
quote 2.22 -2.28 701.00 2.11 2.27 335.00 507.50 quote 12.67 2.00 45.00 12.15 12.85 48.00
quote 1.81 -1.69 3,616 1.70 1.85 2,613 510.00 quote 15.97 3.87 27.00 13.90 15.55 151.00
quote 1.43 -1.48 669.00 1.36 1.50 582.00 512.50 quote 17.52 3.34 9.00 16.30 17.30 17.00
quote 1.23 -1.17 1,839 1.15 1.24 2,841 515.00 quote 18.95 3.10 11.00 18.35 19.45 67.00
quote 0.91 -1.14 533.00 0.87 1.00 513.00 517.50 quote 22.72 5.59 1.00 20.25 22.65 10.00
quote 0.80 -0.85 1,635 0.77 0.85 3,216 520.00 quote 25.00 4.80 4.00 23.00 25.00 48.00
quote 0.72 -0.78 376.00 0.65 0.78 399.00 522.50 quote 22.54 -4.52 1.00 25.15 27.40 6.00
quote 0.60 -0.62 1,166 0.58 0.61 765.00 525.00 quote 29.09 3.33 3.00 27.80 29.85 69.00
quote 0.54 -0.46 126.00 0.50 0.58 191.00 527.50 quote 31.80 5.28 3.00 30.35 32.35 67.00
quote 0.46 -0.43 787.00 0.46 0.52 999.00 530.00 quote 35.55 5.81 1.00 32.65 34.65 58.00
quote 0.40 -0.33 628.00 0.38 0.43 2,305 535.00 quote 38.85 3.35 3.00 37.25 39.60 30.00
quote 0.36 -0.25 402.00 0.32 0.37 897.00 540.00 quote 45.30 7.17 11.00 41.65 44.60 67.00
quote 0.30 -0.18 266.00 0.27 0.32 930.00 545.00 quote 43.46 -3.19 2.00 47.30 49.50 51.00
quote 0.26 -0.21 540.00 0.24 0.26 640.00 550.00 quote 54.20 5.01 11.00 52.15 54.45 86.00
quote 0.22 -0.17 28.00 0.21 0.25 255.00 555.00 quote 60.03 -3.33 9.00 57.20 59.40 50.00
quote 0.18 -0.16 99.00 0.19 0.22 143.00 560.00 quote 68.43 0.00 0.00 62.20 64.40 44.00
quote 0.17 -0.19 89.00 0.17 0.20 234.00 565.00 quote 70.69 -11.07 10.00 67.15 69.35 10.00
quote 0.16 -0.06 205.00 0.11 0.18 306.00 570.00 quote 71.54 0.00 0.00 72.05 74.35 9.00
quote 0.15 -0.13 77.00 0.13 0.15 74.00 575.00 quote 86.00 0.00 0.00 77.00 79.25 1.00
quote 0.10 -0.15 39.00 0.11 0.14 153.00 580.00 quote 0.00 0.00 0.00 81.95 84.30
quote 0.08 -0.10 249.00 0.08 0.11 118.00 590.00 quote 0.00 0.00 0.00 91.40 94.60
quote 0.07 -0.08 33.00 0.07 0.09 277.00 600.00 quote 108.38 0.00 0.00 101.40 104.55 5.00
quote 0.05 -0.04 87.00 0.04 0.07 277.00 610.00 quote 0.00 0.00 0.00 111.35 114.55
quote 0.04 -0.04 51.00 0.00 0.07 238.00 620.00 quote 0.00 0.00 0.00 121.35 124.55
quote 0.03 -0.02 24.00 0.02 0.06 108.00 630.00 quote 0.00 0.00 0.00 131.35 134.40
quote 0.02 -0.03 25.00 0.02 0.03 73.00 640.00 quote 0.00 0.00 0.00 141.35 144.55
quote 0.02 -0.01 22.00 0.01 0.04 54.00 650.00 quote 0.00 0.00 0.00 151.35 154.55
quote 0.03 0.01 16.00 0.00 0.03 27.00 660.00 quote 164.85 0.00 6.00 161.35 164.55
quote 0.01 -0.01 1.00 0.00 0.01 114.00 670.00 quote 174.80 -4.30 81.00 171.70 173.95 1.00

July, 2021 Options

Show

August, 2021 Options

Show

September, 2021 Options

Show

October, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

March, 2023 Options

Show
Link to MarketWatch's Slice.