Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
628.29-5.51 (-0.87%)
At close: 4:00PM EDT
628.75 +0.46 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220121C000500002021-10-15 11:25AM EDT2022-01-21584.47575.10579.30+0.99+0.17%1544226.76%
NFLX220318C000500002021-08-26 3:26PM EDT2022-03-18499.43541.00544.150.00-21720.00%
NFLX220617C000500002021-10-12 11:10AM EDT2022-06-17578.37575.45580.050.00-69114156.42%
NFLX220916C000500002021-08-30 11:38AM EDT2022-09-16515.03558.00568.000.00-170.00%
NFLX230120C000500002021-08-25 5:32PM EDT2023-01-20471.80538.00547.500.00-2480.00%
NFLX230317C000500002021-08-25 5:32PM EDT2023-03-17461.45538.00548.000.00-210.00%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220121P000500002021-10-08 3:10PM EDT2022-01-210.010.000.200.00-1600172.66%
NFLX220318P000500002021-08-25 5:34PM EDT2022-03-180.010.000.230.00--5139.45%
NFLX220617P000500002021-08-25 5:34PM EDT2022-06-170.090.010.210.00-329110.16%
NFLX220916P000500002021-09-22 1:52PM EDT2022-09-160.010.006.400.00-15148.90%
NFLX230120P000500002021-10-15 11:42AM EDT2023-01-200.240.101.00+0.01+4.35%2028196.04%
NFLX230317P000500002021-10-12 9:51AM EDT2023-03-170.740.171.130.00-71,02892.72%
NFLX240119P000500002021-10-11 12:49PM EDT2024-01-190.620.005.500.00-1192.25%