Australia markets open in 2 hours 35 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: 04:25PM EDT
In the money
Show:ListStraddle
Strike:515.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C005150002021-10-21 1:56PM EDT2021-10-29134.41155.05158.350.00-1029980.47%
NFLX211119C005150002021-10-18 12:08PM EDT2021-11-19118.00155.60158.500.00-11759.60%
NFLX211217C005150002021-10-25 2:06PM EDT2021-12-17155.65156.50159.35+8.20+5.56%615644.76%
NFLX220318C005150002021-10-21 12:58PM EDT2022-03-18147.50163.50166.300.00-526138.21%
NFLX230120C005150002021-10-21 11:26AM EDT2023-01-20172.80190.85198.650.00-217839.08%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P005150002021-10-25 12:16PM EDT2021-10-290.020.000.05-0.02-50.00%69277.34%
NFLX211105P005150002021-10-25 1:05PM EDT2021-11-050.050.030.07-0.02-28.57%25153.13%
NFLX211112P005150002021-10-19 2:52PM EDT2021-11-120.930.040.310.00--4052.10%
NFLX211119P005150002021-10-22 9:43AM EDT2021-11-190.350.000.390.00-223646.00%
NFLX211126P005150002021-10-21 1:22PM EDT2021-11-260.500.200.510.00-2342.43%
NFLX211217P005150002021-10-25 1:14PM EDT2021-12-170.880.641.02-0.27-23.48%924537.07%
NFLX220318P005150002021-10-22 11:53AM EDT2022-03-187.606.757.55-0.55-6.75%1022735.50%
NFLX230120P005150002021-10-20 3:29PM EDT2023-01-2041.4733.0034.150.00-314335.34%