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:270.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211119C002700002021-10-08 3:35PM EDT2021-11-19364.23393.50396.400.00-20122.07%
NFLX211217C002700002021-10-11 1:38PM EDT2021-12-17362.75393.55396.350.00--386.23%
NFLX220121C002700002021-10-21 10:01AM EDT2022-01-21369.20393.90396.650.00-113576.47%
NFLX220318C002700002021-09-23 3:54PM EDT2022-03-18324.50393.95397.100.00-1563.43%
NFLX220617C002700002021-08-25 5:32PM EDT2022-06-17262.58324.10326.650.00-2160.00%
NFLX230120C002700002021-10-15 9:58AM EDT2023-01-20372.02397.00406.500.00-1453.32%
NFLX230317C002700002021-08-25 5:32PM EDT2023-03-17274.15327.00336.450.00-120.00%
NFLX240119C002700002021-10-21 1:22PM EDT2024-01-19393.75405.50414.500.00-5352.37%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211119P002700002021-10-11 12:35PM EDT2021-11-190.040.000.230.00--4117.58%
NFLX211217P002700002021-08-25 5:33PM EDT2021-12-171.020.040.400.00-2488.82%
NFLX220121P002700002021-10-12 11:39AM EDT2022-01-210.400.000.330.00-11,30367.58%
NFLX220318P002700002021-09-14 10:21AM EDT2022-03-180.880.210.710.00-412659.72%
NFLX220617P002700002021-09-22 3:48PM EDT2022-06-172.100.701.280.00-2513651.97%
NFLX220916P002700002021-10-22 11:57AM EDT2022-09-162.311.004.45-2.34-50.32%222451.96%
NFLX230120P002700002021-10-19 1:29PM EDT2023-01-206.542.469.000.00-131351.12%
NFLX230317P002700002021-10-19 11:06AM EDT2023-03-177.113.159.700.00-118554.49%