Australia markets open in 1 hour 34 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
671.73 +0.07 (+0.01%)
After hours: 05:26PM EDT
In the money
Show:ListStraddle
Strike:530.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C005300002021-10-22 2:58PM EDT2021-10-29129.50140.15143.350.00-563078.91%
NFLX211105C005300002021-10-25 3:59PM EDT2021-11-05141.65140.55142.50+10.80+8.25%606068.99%
NFLX211119C005300002021-10-25 2:41PM EDT2021-11-19142.77140.80143.20+20.67+16.93%119752.33%
NFLX211217C005300002021-10-25 3:49PM EDT2021-12-17143.84141.90144.65+11.55+8.73%816741.81%
NFLX220121C005300002021-10-25 2:46PM EDT2022-01-21146.58144.95147.85+10.98+8.10%780139.25%
NFLX220318C005300002021-10-25 2:46PM EDT2022-03-18151.70150.15152.60+12.29+8.82%319536.69%
NFLX230120C005300002021-10-21 1:37PM EDT2023-01-20167.92179.85187.950.00-742938.59%
NFLX230317C005300002021-10-08 9:31AM EDT2023-03-17162.50184.35192.250.00-25438.21%
NFLX240119C005300002021-10-21 11:06AM EDT2024-01-19194.37209.20216.950.00--138.15%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P005300002021-10-25 3:13PM EDT2021-10-290.030.000.05+0.01+50.00%1431169.53%
NFLX211105P005300002021-10-25 10:44AM EDT2021-11-050.090.080.10-0.10-52.63%3216450.98%
NFLX211112P005300002021-10-21 2:37PM EDT2021-11-120.240.060.350.00-82147.93%
NFLX211119P005300002021-10-25 3:19PM EDT2021-11-190.330.190.44-0.02-5.71%1673042.33%
NFLX211126P005300002021-10-21 12:33PM EDT2021-11-260.600.180.630.00-12539.70%
NFLX211217P005300002021-10-25 3:25PM EDT2021-12-171.161.001.30-0.16-12.12%832635.17%
NFLX220121P005300002021-10-25 2:56PM EDT2022-01-213.653.754.30-0.80-17.98%1775035.60%
NFLX220318P005300002021-10-25 2:15PM EDT2022-03-188.608.409.25-2.10-19.63%538034.74%
NFLX220617P005300002021-10-22 2:51PM EDT2022-06-1719.3517.6018.650.00-101335.02%
NFLX230120P005300002021-10-25 1:30PM EDT2023-01-2037.6936.5038.25-1.29-3.31%4444734.96%
NFLX230317P005300002021-10-14 10:36AM EDT2023-03-1751.5337.7541.950.00-113534.58%
NFLX240119P005300002021-09-24 12:59PM EDT2024-01-1986.8357.2065.600.00-2235.08%