Australia markets open in 2 hours 42 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
671.88 +0.22 (+0.03%)
After hours: 04:18PM EDT
In the money
Show:ListStraddle
Strike:460.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C004600002021-10-21 2:30PM EDT2021-10-29191.00210.55213.450.00-110140.92%
NFLX211119C004600002021-10-05 1:03PM EDT2021-11-19172.25210.80212.600.00-13171.48%
NFLX211217C004600002021-10-04 9:49AM EDT2021-12-17150.10211.10212.700.00-21850.39%
NFLX220121C004600002021-10-25 3:53PM EDT2022-01-21213.17211.70213.85+11.61+5.76%124044.80%
NFLX220318C004600002021-09-10 10:53AM EDT2022-03-18147.55180.50183.350.00-1910.00%
NFLX220617C004600002021-10-19 10:53AM EDT2022-06-17190.62219.85222.200.00-10019640.10%
NFLX220916C004600002021-10-21 11:23AM EDT2022-09-16203.65224.45232.200.00-816642.46%
NFLX230120C004600002021-10-05 1:03PM EDT2023-01-20206.16233.65241.200.00-123441.55%
NFLX230317C004600002021-09-10 9:56AM EDT2023-03-17181.62207.75216.100.00-2521.71%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P004600002021-10-22 10:04AM EDT2021-10-290.200.000.020.00-18799.22%
NFLX211105P004600002021-10-20 9:58AM EDT2021-11-050.100.000.130.00-102075.59%
NFLX211112P004600002021-10-14 9:37AM EDT2021-11-124.750.000.250.00-3364.16%
NFLX211119P004600002021-10-21 1:26PM EDT2021-11-190.090.030.280.00-1434856.20%
NFLX211217P004600002021-10-25 2:26PM EDT2021-12-170.370.200.53-0.06-13.95%2027745.56%
NFLX220121P004600002021-10-25 2:47PM EDT2022-01-211.030.771.32-0.22-17.60%111,41340.89%
NFLX220218P004600002021-10-22 9:45AM EDT2022-02-182.301.802.360.00-204639.69%
NFLX220318P004600002021-10-21 2:11PM EDT2022-03-183.253.003.50-0.75-18.75%130038.68%
NFLX220617P004600002021-10-22 11:55AM EDT2022-06-178.058.008.50-1.00-11.05%997837.73%
NFLX220916P004600002021-10-25 3:27PM EDT2022-09-1613.3013.3514.05-1.37-9.34%3027237.28%
NFLX230120P004600002021-10-22 10:34AM EDT2023-01-2022.6620.9022.200.00-31,51837.16%
NFLX230317P004600002021-10-19 12:26PM EDT2023-03-1724.2020.5025.00-5.86-19.49%25936.69%
NFLX240119P004600002021-10-25 3:08PM EDT2024-01-1937.9834.2042.55-2.89-7.07%101636.35%