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:150.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220121C001500002021-09-07 3:48PM EDT2022-01-21457.33480.15483.400.00-188155.25%
NFLX220318C001500002021-09-23 3:55PM EDT2022-03-18443.65475.45479.900.00--2108.51%
NFLX220617C001500002021-08-25 5:32PM EDT2022-06-17361.39441.70445.050.00--10.00%
NFLX220916C001500002021-10-11 2:06PM EDT2022-09-16483.05474.50484.000.00--867.97%
NFLX230120C001500002021-10-04 1:30PM EDT2023-01-20450.99476.00485.500.00-11667.10%
NFLX230317C001500002021-08-25 5:32PM EDT2023-03-17343.51441.05450.500.00-110.00%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220121P001500002021-09-02 11:32AM EDT2022-01-210.180.000.270.00-1228100.20%
NFLX220318P001500002021-10-04 12:50PM EDT2022-03-180.180.000.340.00-510481.84%
NFLX220617P001500002021-10-04 2:25PM EDT2022-06-170.420.030.600.00-27269.34%
NFLX220916P001500002021-10-15 2:33PM EDT2022-09-160.590.005.85-0.21-26.25%21,43281.23%
NFLX230120P001500002021-10-15 2:31PM EDT2023-01-201.380.652.50-0.12-8.00%27762.48%
NFLX230317P001500002021-09-22 2:13PM EDT2023-03-172.290.855.000.00-715365.42%
NFLX240119P001500002021-10-14 10:44AM EDT2024-01-194.181.0010.000.00-3058.56%