Australia markets open in 2 hours 16 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
672.08 +0.42 (+0.06%)
After hours: 04:44PM EDT
In the money
Show:ListStraddle
Strike:400.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211119C004000002021-10-05 3:21PM EDT2021-11-19238.91270.50273.300.00-5778.61%
NFLX211126C004000002021-10-22 3:08PM EDT2021-11-26260.00270.45273.300.00-1168.85%
NFLX211217C004000002021-10-20 3:03PM EDT2021-12-17226.14270.65272.650.00-33565.92%
NFLX220121C004000002021-10-22 1:25PM EDT2022-01-21262.57271.15274.100.00-129251.11%
NFLX220218C004000002021-10-19 3:35PM EDT2022-02-18239.40271.85274.650.00--554.26%
NFLX220318C004000002021-10-22 3:32PM EDT2022-03-18263.60272.55275.400.00-210551.00%
NFLX220617C004000002021-10-22 3:45PM EDT2022-06-17268.18275.85278.800.00-516946.31%
NFLX220916C004000002021-10-21 2:36PM EDT2022-09-16262.45276.50286.000.00-12347.66%
NFLX230120C004000002021-10-25 3:39PM EDT2023-01-20289.49284.85292.35+9.49+3.39%1816045.58%
NFLX230317C004000002021-09-20 2:31PM EDT2023-03-17204.51278.50286.800.00-51738.83%
NFLX240119C004000002021-10-21 10:14AM EDT2024-01-19275.00301.65309.450.00-1842.64%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P004000002021-10-19 2:54PM EDT2021-10-290.040.000.050.00-880143.75%
NFLX211105P004000002021-10-21 9:59AM EDT2021-11-050.010.000.030.00-110489.06%
NFLX211112P004000002021-10-20 10:18AM EDT2021-11-120.080.000.250.00--385.64%
NFLX211119P004000002021-10-25 2:19PM EDT2021-11-190.140.030.13+0.09+180.00%141269.92%
NFLX211217P004000002021-10-25 3:20PM EDT2021-12-170.340.000.34+0.11+47.83%542652.54%
NFLX220121P004000002021-10-25 3:18PM EDT2022-01-210.480.400.64+0.05+11.63%3010,63848.22%
NFLX220218P004000002021-10-20 3:21PM EDT2022-02-181.140.601.070.00--1545.36%
NFLX220318P004000002021-10-22 2:50PM EDT2022-03-181.531.301.700.00-1095543.96%
NFLX220617P004000002021-10-25 12:07PM EDT2022-06-174.153.754.65-0.65-13.54%12,21041.93%
NFLX220916P004000002021-10-22 11:50AM EDT2022-09-168.257.009.550.00-156242.45%
NFLX230120P004000002021-10-25 1:57PM EDT2023-01-2013.0012.7014.50-0.72-5.25%71,91440.67%
NFLX230317P004000002021-10-22 3:00PM EDT2023-03-1715.2214.3015.000.00-227738.77%
NFLX240119P004000002021-10-25 12:10PM EDT2024-01-1924.7520.2527.20-1.15-4.44%318337.47%