Australia markets open in 1 hour 43 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
671.66+6.88 (+1.03%)
At close: 4:00PM EDT
672.12 +0.47 (+0.07%)
After hours: 05:17PM EDT
In the money
Show:ListStraddle
Strike:310.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211119C003100002021-10-18 2:25AM EDT2021-11-19319.80360.45363.300.00--1112.40%
NFLX211217C003100002021-08-25 5:32PM EDT2021-12-17227.10282.00284.300.00-110.00%
NFLX220121C003100002021-10-19 3:50PM EDT2022-01-21328.93360.90363.700.00-121569.24%
NFLX220318C003100002021-08-25 5:32PM EDT2022-03-18186.95283.40285.750.00-220.00%
NFLX220617C003100002021-09-29 2:32PM EDT2022-06-17299.80363.00365.750.00-1953.23%
NFLX230120C003100002021-09-01 10:08AM EDT2023-01-20276.30309.50319.000.00-1110.00%
NFLX230317C003100002021-10-15 11:42AM EDT2023-03-17334.96366.50377.000.00-12553.93%
NFLX240119C003100002021-10-18 2:26AM EDT2024-01-19343.23375.50384.500.00--148.15%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211119P003100002021-10-21 2:22PM EDT2021-11-190.020.000.240.00-183105.86%
NFLX211217P003100002021-10-21 12:38PM EDT2021-12-170.050.000.290.00-101974.90%
NFLX220121P003100002021-10-22 2:03PM EDT2022-01-210.150.000.370.00-144459.81%
NFLX220318P003100002021-10-20 10:57AM EDT2022-03-180.550.200.710.00-223752.00%
NFLX220617P003100002021-10-19 10:20AM EDT2022-06-172.041.241.830.00-3140749.78%
NFLX220916P003100002021-10-13 3:30PM EDT2022-09-164.691.059.500.00-2532951.61%
NFLX230120P003100002021-10-25 3:02PM EDT2023-01-206.155.6011.00-0.65-9.56%47,77352.19%
NFLX230317P003100002021-10-25 9:55AM EDT2023-03-176.432.0010.85-1.12-14.83%215349.06%
NFLX240119P003100002021-10-21 11:49AM EDT2024-01-1912.657.7516.400.00-2643.45%