Australia markets open in 1 hour 38 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
672.10 +0.45 (+0.07%)
After hours: 05:22PM EDT
In the money
Show:ListStraddle
Strike:490.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C004900002021-10-18 9:52AM EDT2021-10-29130.65180.10183.400.00-3111102.15%
NFLX211119C004900002021-10-15 10:49AM EDT2021-11-19144.10180.50182.600.00-15261.01%
NFLX211217C004900002021-10-19 9:52AM EDT2021-12-17146.30181.00184.050.00-117750.25%
NFLX220121C004900002021-10-25 11:13AM EDT2022-01-21180.00182.85185.65+25.43+16.45%1038843.79%
NFLX220318C004900002021-10-05 3:21PM EDT2022-03-18161.72186.35189.350.00-38240.62%
NFLX220617C004900002021-10-25 3:16PM EDT2022-06-17197.58193.60196.15+20.81+11.77%239938.77%
NFLX220916C004900002021-09-21 3:19PM EDT2022-09-16128.20191.25198.800.00-103534.94%
NFLX230120C004900002021-10-25 3:55PM EDT2023-01-20213.40209.85217.05+31.06+17.03%113039.89%
NFLX230317C004900002021-10-22 2:51PM EDT2023-03-17207.80213.45221.250.00-19539.66%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P004900002021-10-25 9:43AM EDT2021-10-290.010.000.050.00-211390.63%
NFLX211105P004900002021-10-22 1:52PM EDT2021-11-050.050.000.250.00-13668.46%
NFLX211112P004900002021-10-12 2:56PM EDT2021-11-121.410.010.270.00-1355.08%
NFLX211119P004900002021-10-25 3:26PM EDT2021-11-190.140.100.220.00-3922149.66%
NFLX211126P004900002021-10-18 1:19PM EDT2021-11-261.020.000.380.00--147.31%
NFLX211217P004900002021-10-22 12:49PM EDT2021-12-170.600.340.750.00-1114840.86%
NFLX220121P004900002021-10-25 1:58PM EDT2022-01-211.901.602.01-0.20-9.52%401,99437.83%
NFLX220218P004900002021-10-21 11:05AM EDT2022-02-184.253.203.800.00-23037.79%
NFLX220318P004900002021-10-21 11:52AM EDT2022-03-186.454.755.050.00-278036.35%
NFLX220617P004900002021-10-25 3:48PM EDT2022-06-1711.4211.3011.85-1.03-8.27%241,36836.30%
NFLX220916P004900002021-10-25 3:01PM EDT2022-09-1617.9017.7518.60-1.30-6.77%403936.03%
NFLX230120P004900002021-10-22 12:42PM EDT2023-01-2028.6026.8028.150.00-255136.09%
NFLX230317P004900002021-09-30 10:42AM EDT2023-03-1746.5029.4532.100.00-14336.05%
NFLX240119P004900002021-10-20 1:23PM EDT2024-01-1953.0042.4551.200.00--235.61%