Australia markets closed

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
667.26 +2.48 (+0.37%)
Pre-market: 04:06AM EDT
In the money
Show:ListStraddle
Strike:610.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C006100002021-10-22 3:53PM EDT2021-10-2954.570.000.000.00-3100.00%
NFLX211105C006100002021-10-22 3:58PM EDT2021-11-0556.290.000.000.00-1200.00%
NFLX211112C006100002021-10-22 12:59PM EDT2021-11-1253.490.000.000.00-100.00%
NFLX211119C006100002021-10-22 3:55PM EDT2021-11-1958.140.000.000.00-1600.00%
NFLX211126C006100002021-10-22 11:06AM EDT2021-11-2651.350.000.000.00-5700.00%
NFLX211217C006100002021-10-22 3:00PM EDT2021-12-1759.340.000.000.00-1300.00%
NFLX220121C006100002021-10-22 3:44PM EDT2022-01-2172.070.000.000.00-1400.00%
NFLX220218C006100002021-10-21 11:08AM EDT2022-02-1866.540.000.000.00--00.00%
NFLX220318C006100002021-10-22 12:29PM EDT2022-03-1878.860.000.000.00-500.00%
NFLX220617C006100002021-10-21 12:39PM EDT2022-06-1789.770.000.000.00-100.00%
NFLX220916C006100002021-10-20 11:15AM EDT2022-09-1687.650.000.000.00-200.00%
NFLX230120C006100002021-10-22 3:11PM EDT2023-01-20123.850.000.000.00-700.00%
NFLX240119C006100002021-09-29 2:15PM EDT2024-01-19128.890.000.000.00-200.00%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P006100002021-10-22 3:59PM EDT2021-10-290.380.000.000.00-590012.50%
NFLX211105P006100002021-10-22 3:45PM EDT2021-11-051.340.000.000.00-93012.50%
NFLX211112P006100002021-10-22 3:50PM EDT2021-11-122.440.000.000.00-8006.25%
NFLX211119P006100002021-10-22 3:56PM EDT2021-11-193.570.000.000.00-26606.25%
NFLX211126P006100002021-10-22 3:56PM EDT2021-11-264.600.000.000.00-5906.25%
NFLX211203P006100002021-10-22 1:02PM EDT2021-12-036.420.000.000.00-506.25%
NFLX211217P006100002021-10-22 3:42PM EDT2021-12-178.900.000.000.00-9106.25%
NFLX220121P006100002021-10-22 2:12PM EDT2022-01-2118.540.000.000.00-7603.13%
NFLX220218P006100002021-10-22 3:28PM EDT2022-02-1823.670.000.000.00-103.13%
NFLX220318P006100002021-10-22 12:38PM EDT2022-03-1827.700.000.000.00-103.13%
NFLX220617P006100002021-10-21 1:07PM EDT2022-06-1745.910.000.000.00-2701.56%
NFLX220916P006100002021-10-21 3:08PM EDT2022-09-1657.150.000.000.00-101.56%
NFLX230120P006100002021-10-21 11:32AM EDT2023-01-2073.700.000.000.00-16501.56%
NFLX240119P006100002021-10-18 3:21PM EDT2024-01-19104.900.000.000.00--01.56%