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
665.05 +0.27 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:250.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211119C002500002021-10-19 1:49PM EDT2021-11-19385.95413.50416.400.00-251131.93%
NFLX211217C002500002021-10-05 3:32PM EDT2021-12-17388.19413.55416.250.00-15289.84%
NFLX220121C002500002021-10-19 11:04AM EDT2022-01-21388.31413.85416.650.00-17982.03%
NFLX220318C002500002021-09-23 3:54PM EDT2022-03-18344.25413.85417.000.00-21267.16%
NFLX220617C002500002021-08-25 5:32PM EDT2022-06-17244.10343.50346.500.00-10170.00%
NFLX230120C002500002021-09-01 10:13AM EDT2023-01-20331.72365.00374.500.00-1590.00%
NFLX230317C002500002021-10-21 10:53AM EDT2023-03-17404.00417.00426.500.00-11154.14%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211119P002500002021-10-20 9:55AM EDT2021-11-190.240.000.230.00-547126.95%
NFLX211217P002500002021-10-18 2:45PM EDT2021-12-170.110.010.040.00-148978.52%
NFLX220121P002500002021-10-21 2:26PM EDT2022-01-210.120.000.330.00-122,48473.05%
NFLX220318P002500002021-10-05 12:00PM EDT2022-03-180.340.210.450.00-322661.99%
NFLX220617P002500002021-10-21 2:36PM EDT2022-06-170.800.491.070.00-2065354.25%
NFLX220916P002500002021-10-22 11:55AM EDT2022-09-161.900.783.30-0.17-8.21%4434553.30%
NFLX230120P002500002021-10-20 3:42PM EDT2023-01-204.001.895.300.00-23,59250.10%
NFLX230317P002500002021-10-18 9:35AM EDT2023-03-174.543.6010.000.00-1127653.91%
NFLX240119P002500002021-10-14 10:44AM EDT2024-01-199.953.0011.450.00-21248.28%