Australia markets open in 1 hour 34 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
671.73 +0.07 (+0.01%)
After hours: 05:25PM EDT
In the money
Show:ListStraddle
Strike:330.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211119C003300002021-10-08 3:36PM EDT2021-11-19304.22340.45343.200.00-23100.88%
NFLX220121C003300002021-09-28 9:32AM EDT2022-01-21263.00340.80343.750.00-228763.75%
NFLX220318C003300002021-08-25 5:32PM EDT2022-03-18187.35263.90266.300.00-180.00%
NFLX220617C003300002021-09-23 9:53AM EDT2022-06-17271.68336.40339.450.00-3650.00%
NFLX220916C003300002021-10-05 11:32AM EDT2022-09-16310.00342.50352.500.00-3356.92%
NFLX230120C003300002021-09-30 12:59PM EDT2023-01-20297.95347.00356.500.00-14952.77%
NFLX230317C003300002021-09-27 3:12PM EDT2023-03-17276.73348.50357.950.00-11351.17%
NFLX240119C003300002021-10-07 1:53PM EDT2024-01-19330.02358.50368.000.00--147.19%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211119P003300002021-09-01 12:22PM EDT2021-11-190.260.040.430.00-372104.98%
NFLX211126P003300002021-10-20 3:08PM EDT2021-11-260.050.010.240.00--12587.11%
NFLX211217P003300002021-10-20 1:17PM EDT2021-12-170.090.000.100.00-123262.50%
NFLX220121P003300002021-10-25 3:27PM EDT2022-01-210.200.000.39-0.79-79.80%2048755.62%
NFLX220318P003300002021-10-20 10:33AM EDT2022-03-180.850.330.840.00-220152.22%
NFLX220617P003300002021-10-22 9:30AM EDT2022-06-171.561.602.240.00-152447.77%
NFLX220916P003300002021-10-08 10:17AM EDT2022-09-166.053.008.000.00-2918652.75%
NFLX230120P003300002021-10-22 12:48PM EDT2023-01-207.553.4512.000.00-166049.74%
NFLX230317P003300002021-10-18 10:34AM EDT2023-03-1711.113.5012.750.00-424647.71%
NFLX240119P003300002021-10-20 9:42AM EDT2024-01-1912.009.9018.650.00-1342.13%