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:200.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220121C002000002021-10-12 12:45PM EDT2022-01-21425.49425.30429.650.00-6109106.96%
NFLX220318C002000002021-08-25 5:32PM EDT2022-03-18290.87391.75394.900.00-120.00%
NFLX220617C002000002021-09-02 11:30AM EDT2022-06-17400.00412.30416.250.00-1100.00%
NFLX230120C002000002021-09-08 1:01PM EDT2023-01-20407.10433.95442.500.00-6672.48%
NFLX230317C002000002021-08-25 5:32PM EDT2023-03-17300.65393.00402.500.00-210.00%
NFLX240119C002000002021-10-05 2:13PM EDT2024-01-19447.27433.00442.000.00--253.17%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220121P002000002021-10-15 12:20PM EDT2022-01-210.150.000.34+0.05+50.00%555882.52%
NFLX220318P002000002021-10-04 3:50PM EDT2022-03-180.390.020.520.00-24569.19%
NFLX220617P002000002021-10-15 2:48PM EDT2022-06-170.630.530.86-0.37-37.00%214761.55%
NFLX220916P002000002021-10-15 2:49PM EDT2022-09-161.320.572.21-0.16-10.81%42226757.98%
NFLX230120P002000002021-10-15 3:13PM EDT2023-01-202.451.152.60+0.25+11.36%64867551.84%
NFLX230317P002000002021-10-15 2:59PM EDT2023-03-173.001.583.25+0.31+11.52%7943651.08%
NFLX240119P002000002021-09-24 3:46PM EDT2024-01-196.230.5410.000.00-151554.34%