Australia markets open in 2 hours 14 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
672.21 +0.55 (+0.08%)
After hours: 04:46PM EDT
In the money
Show:ListStraddle
Strike:500.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C005000002021-10-19 12:48PM EDT2021-10-29133.32170.10173.400.00-584596.29%
NFLX211105C005000002021-10-22 2:58PM EDT2021-11-05159.85170.50173.250.00-61068.65%
NFLX211112C005000002021-10-25 3:51PM EDT2021-11-12171.76170.55173.40+33.01+23.79%126157.28%
NFLX211119C005000002021-10-21 11:01AM EDT2021-11-19149.95170.60173.450.00-214264.71%
NFLX211217C005000002021-10-25 3:38PM EDT2021-12-17174.00171.40173.55+11.43+7.03%13826945.36%
NFLX220121C005000002021-10-25 2:39PM EDT2022-01-21175.42173.20176.05+10.42+6.32%211,98142.50%
NFLX220318C005000002021-10-25 3:43PM EDT2022-03-18179.17177.10179.95+10.67+6.33%127239.47%
NFLX220617C005000002021-10-25 2:51PM EDT2022-06-17188.00184.90187.50+14.46+8.33%11,88338.17%
NFLX220916C005000002021-10-21 11:26AM EDT2022-09-16171.85190.25197.150.00-21838.99%
NFLX230120C005000002021-10-25 3:55PM EDT2023-01-20205.88202.15209.70+7.08+3.56%148639.62%
NFLX230317C005000002021-10-21 2:04PM EDT2023-03-17191.00206.05213.750.00-48639.25%
NFLX240119C005000002021-10-22 10:21AM EDT2024-01-19226.00228.50236.200.00-112238.87%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P005000002021-10-25 12:48PM EDT2021-10-290.030.010.05+0.02+200.00%1625486.72%
NFLX211105P005000002021-10-25 2:45PM EDT2021-11-050.050.000.15-0.04-44.44%715560.94%
NFLX211112P005000002021-10-20 11:31AM EDT2021-11-120.230.000.290.00-11452.05%
NFLX211119P005000002021-10-25 3:24PM EDT2021-11-190.160.100.25-0.04-20.00%761,13647.56%
NFLX211126P005000002021-10-22 11:13AM EDT2021-11-260.290.050.400.00-11344.95%
NFLX211217P005000002021-10-25 3:59PM EDT2021-12-170.720.600.72-0.03-4.00%81,54638.33%
NFLX220121P005000002021-10-25 3:18PM EDT2022-01-212.211.962.41-0.29-11.60%224,43737.15%
NFLX220218P005000002021-10-25 3:29PM EDT2022-02-183.853.804.35-0.86-18.26%566437.01%
NFLX220318P005000002021-10-22 12:50PM EDT2022-03-186.355.356.200.00-812,31536.40%
NFLX220617P005000002021-10-25 2:23PM EDT2022-06-1712.8912.4013.45-0.86-6.25%124,00636.08%
NFLX220916P005000002021-10-25 10:30AM EDT2022-09-1620.7019.6020.60-0.30-1.43%131935.80%
NFLX230120P005000002021-10-25 11:06AM EDT2023-01-2030.1625.0030.45-1.19-3.80%12,50535.79%
NFLX230317P005000002021-10-25 12:09PM EDT2023-03-1733.0031.9533.75-3.00-8.33%230335.37%
NFLX240119P005000002021-10-25 1:00PM EDT2024-01-1950.0045.8054.10-2.50-4.76%12535.29%