Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
639.00+1.03 (+0.16%)
At close: 4:00PM EDT
627.02 -11.98 (-1.87%)
Pre-market: 08:56AM EDT
In the money
Show:ListStraddle
Strike:450.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C004500002021-10-11 3:58PM EDT2021-10-22177.890.000.000.00-15190.00%
NFLX211029C004500002021-10-13 2:08PM EDT2021-10-29178.680.000.000.00-1000.00%
NFLX211105C004500002021-10-07 10:28AM EDT2021-11-05188.340.000.000.00--10.00%
NFLX211119C004500002021-10-12 11:27AM EDT2021-11-19178.350.000.000.00-2300.00%
NFLX211217C004500002021-10-18 10:28AM EDT2021-12-17176.930.000.000.00-5590.00%
NFLX220121C004500002021-10-19 10:53AM EDT2022-01-21188.150.000.000.00-1001980.00%
NFLX220318C004500002021-09-30 12:18PM EDT2022-03-18170.000.000.000.00-21300.00%
NFLX220617C004500002021-10-18 3:28PM EDT2022-06-17198.590.000.000.00-113690.00%
NFLX220916C004500002021-09-22 1:22PM EDT2022-09-16170.100.000.000.00-2200.00%
NFLX230120C004500002021-09-30 2:22PM EDT2023-01-20199.770.000.000.00-13350.00%
NFLX230317C004500002021-09-27 1:10PM EDT2023-03-17177.560.000.000.00-11910.00%
NFLX240119C004500002021-10-01 12:57PM EDT2024-01-19212.450.000.000.00-110.00%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P004500002021-10-19 3:52PM EDT2021-10-220.020.000.000.00-322550.00%
NFLX211029P004500002021-10-19 12:04PM EDT2021-10-290.130.000.000.00-39850.00%
NFLX211105P004500002021-10-18 1:41PM EDT2021-11-050.180.000.000.00-44325.00%
NFLX211119P004500002021-10-19 3:57PM EDT2021-11-190.300.000.000.00-16247725.00%
NFLX211217P004500002021-10-19 3:19PM EDT2021-12-170.880.000.000.00-886412.50%
NFLX220121P004500002021-10-19 3:58PM EDT2022-01-212.120.000.000.00-333,18012.50%
NFLX220218P004500002021-10-18 9:50AM EDT2022-02-184.280.000.000.00-17612.50%
NFLX220318P004500002021-10-19 12:21PM EDT2022-03-185.050.000.000.00-2545,14312.50%
NFLX220617P004500002021-10-19 3:39PM EDT2022-06-1710.550.000.000.00-64,1736.25%
NFLX220916P004500002021-10-19 10:52AM EDT2022-09-1616.300.000.000.00-11506.25%
NFLX230120P004500002021-10-18 3:09PM EDT2023-01-2025.070.000.000.00-31,2016.25%
NFLX230317P004500002021-10-14 12:24PM EDT2023-03-1728.440.000.000.00-343236.25%
NFLX240119P004500002021-10-19 3:55PM EDT2024-01-1941.000.000.000.00-101643.13%