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
672.00 +0.34 (+0.05%)
After hours: 05:26PM EDT
In the money
Show:ListStraddle
Strike:430.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C004300002021-10-12 10:52AM EDT2021-10-29200.50240.35243.350.00-21152.15%
NFLX211119C004300002021-10-05 1:03PM EDT2021-11-19201.70240.45243.300.00-1367.63%
NFLX211217C004300002021-10-18 1:37PM EDT2021-12-17206.20240.70243.550.00-27951.66%
NFLX220121C004300002021-10-25 10:59AM EDT2022-01-21238.33241.50244.35+14.52+6.49%2769353.60%
NFLX220318C004300002021-10-06 11:14AM EDT2022-03-18211.49243.40245.800.00-15145.94%
NFLX220617C004300002021-10-18 10:56AM EDT2022-06-17209.53247.65250.600.00-116343.48%
NFLX220916C004300002021-10-21 11:23AM EDT2022-09-16229.70249.50259.000.00-41745.12%
NFLX230120C004300002021-10-19 1:59PM EDT2023-01-20231.02258.80266.150.00-12643.30%
NFLX230317C004300002021-10-21 12:32PM EDT2023-03-17247.00261.65269.000.00-1542.60%
NFLX240119C004300002021-10-22 10:35AM EDT2024-01-19273.14278.40286.250.00-1141.31%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P004300002021-10-21 9:57AM EDT2021-10-290.020.000.120.00-139135.16%
NFLX211105P004300002021-10-19 3:51PM EDT2021-11-050.140.000.220.00-87092.58%
NFLX211112P004300002021-10-08 10:47AM EDT2021-11-121.010.000.260.00-1174.90%
NFLX211119P004300002021-10-25 10:03AM EDT2021-11-190.090.000.25+0.03+50.00%124563.77%
NFLX211217P004300002021-10-25 3:08PM EDT2021-12-170.250.090.42-0.04-13.79%164651.07%
NFLX220121P004300002021-10-25 2:12PM EDT2022-01-210.610.390.86-0.10-14.08%22,03144.03%
NFLX220218P004300002021-10-20 10:32AM EDT2022-02-181.911.081.580.00-151342.40%
NFLX220318P004300002021-10-25 2:27PM EDT2022-03-182.031.872.36-1.27-38.48%20342040.97%
NFLX220617P004300002021-10-22 1:14PM EDT2022-06-176.175.456.400.00-196839.90%
NFLX220916P004300002021-10-25 3:37PM EDT2022-09-1610.109.8011.55-0.70-6.48%4518039.75%
NFLX230120P004300002021-10-22 10:49AM EDT2023-01-2018.0416.5020.550.00-11,05040.67%
NFLX230317P004300002021-10-13 11:06AM EDT2023-03-1725.6114.5019.700.00-2021637.80%
NFLX240119P004300002021-10-05 3:42PM EDT2024-01-1939.1526.7035.250.00--137.30%