Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
628.29-5.51 (-0.87%)
At close: 4:00PM EDT
628.75 +0.46 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:1050.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220121C010500002021-10-15 3:57PM EDT2022-01-210.400.280.41+0.05+14.29%61,58140.63%
NFLX220318C010500002021-10-15 3:33PM EDT2022-03-180.940.700.94+0.03+3.30%1181536.04%
NFLX220617C010500002021-10-15 1:02PM EDT2022-06-172.602.272.86-0.19-6.81%150333.97%
NFLX230120C010500002021-10-15 3:52PM EDT2023-01-2011.0010.7516.00-1.49-11.93%282,32336.12%
NFLX240119C010500002021-10-15 1:05PM EDT2024-01-1932.5427.3535.00-0.86-2.57%1112234.47%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220121P010500002021-09-21 12:28PM EDT2022-01-21472.60420.70424.900.00-5454.86%
NFLX220318P010500002021-08-25 5:34PM EDT2022-03-18538.58455.85458.750.00-2080.34%
NFLX220617P010500002021-10-05 1:00PM EDT2022-06-17420.86421.80424.750.00-2134.49%
NFLX230120P010500002021-09-29 2:57PM EDT2023-01-20449.97423.50433.000.00-11033.06%
NFLX240119P010500002021-10-15 12:21PM EDT2024-01-19439.00436.55445.45+2.00+0.46%31330.41%