Australia markets open in 1 hour 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
672.12 +0.47 (+0.07%)
After hours: 05:18PM EDT
In the money
Show:ListStraddle
Strike:480.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C004800002021-10-19 2:16PM EDT2021-10-29158.60190.30193.450.00-116119.53%
NFLX211119C004800002021-10-21 11:05AM EDT2021-11-19167.78190.05193.500.00-65672.53%
NFLX211217C004800002021-10-20 11:47AM EDT2021-12-17155.23191.20194.050.00-112652.97%
NFLX220121C004800002021-10-22 3:14PM EDT2022-01-21182.15192.45195.300.00-785345.13%
NFLX220318C004800002021-10-19 9:30AM EDT2022-03-18165.50195.70198.500.00-14741.30%
NFLX220617C004800002021-10-25 2:04PM EDT2022-06-17200.35202.25205.20+7.40+3.84%114739.67%
NFLX220916C004800002021-10-21 11:51AM EDT2022-09-16186.15207.15214.800.00-494240.88%
NFLX230120C004800002021-10-11 9:51AM EDT2023-01-20193.60217.70225.200.00-123440.54%
NFLX230317C004800002021-10-21 12:28PM EDT2023-03-17208.00221.55229.000.00-14640.14%
NFLX240119C004800002021-10-01 12:57PM EDT2024-01-19193.50242.15249.800.00-1139.46%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P004800002021-10-21 2:26PM EDT2021-10-290.010.000.090.00-4364101.17%
NFLX211105P004800002021-10-25 11:09AM EDT2021-11-050.020.000.23-0.11-84.62%12771.88%
NFLX211112P004800002021-10-11 9:51AM EDT2021-11-121.170.000.260.00-1157.81%
NFLX211119P004800002021-10-25 10:56AM EDT2021-11-190.100.000.290.00-4826550.10%
NFLX211126P004800002021-10-12 2:28PM EDT2021-11-261.500.000.350.00--149.51%
NFLX211217P004800002021-10-25 10:26AM EDT2021-12-170.500.260.68-0.06-10.71%152642.53%
NFLX220121P004800002021-10-25 12:01PM EDT2022-01-211.601.251.62-0.05-3.03%102,24238.30%
NFLX220218P004800002021-10-25 3:30PM EDT2022-02-182.752.543.25-0.49-15.12%19838.41%
NFLX220318P004800002021-10-25 3:21PM EDT2022-03-184.054.004.45-0.73-15.27%191437.07%
NFLX220617P004800002021-10-25 2:59PM EDT2022-06-179.9010.0510.60-1.40-12.39%4163436.73%
NFLX220916P004800002021-10-25 2:26PM EDT2022-09-1616.5016.3518.10-1.05-5.98%223137.29%
NFLX230120P004800002021-10-25 2:59PM EDT2023-01-2024.6624.8526.00-1.99-7.47%62,57536.41%
NFLX230317P004800002021-10-12 10:26AM EDT2023-03-1739.3527.1030.150.00-231636.54%
NFLX240119P004800002021-10-25 3:08PM EDT2024-01-1943.2339.5048.35-10.21-19.11%1012535.90%