Australia markets open in 1 hour 37 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
672.05 +0.40 (+0.06%)
After hours: 05:23PM EDT
In the money
Show:ListStraddle
Strike:545.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C005450002021-10-25 9:59AM EDT2021-10-29117.55125.40128.30+36.58+45.18%192277.05%
NFLX211105C005450002021-10-25 3:38PM EDT2021-11-05128.55125.55127.90+10.57+8.96%241066.60%
NFLX211112C005450002021-10-08 10:42AM EDT2021-11-1298.75125.70128.650.00-2158.23%
NFLX211119C005450002021-10-22 12:50PM EDT2021-11-19116.86125.90128.900.00-64951.07%
NFLX211217C005450002021-10-19 1:56PM EDT2021-12-1797.55127.10130.100.00-211839.17%
NFLX220318C005450002021-10-25 2:34PM EDT2022-03-18139.20137.20139.65+32.20+30.09%107735.76%
NFLX220617C005450002021-10-25 3:15PM EDT2022-06-17152.13148.00150.75+12.43+8.90%1136.07%
NFLX230120C005450002021-10-21 10:38AM EDT2023-01-20148.30169.65177.300.00-29038.00%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P005450002021-10-25 2:49PM EDT2021-10-290.030.020.06-0.02-40.00%420164.84%
NFLX211105P005450002021-10-25 3:03PM EDT2021-11-050.100.000.19-0.05-33.33%167649.76%
NFLX211112P005450002021-10-22 9:51AM EDT2021-11-120.390.100.420.00-12244.12%
NFLX211119P005450002021-10-25 3:59PM EDT2021-11-190.390.320.45-0.16-29.09%5651738.11%
NFLX211126P005450002021-10-25 1:18PM EDT2021-11-260.650.400.78-0.05-7.14%33236.95%
NFLX211217P005450002021-10-25 2:00PM EDT2021-12-171.591.441.64-0.26-14.05%2921033.18%
NFLX220318P005450002021-10-21 1:40PM EDT2022-03-1813.3310.0011.300.00-319234.02%
NFLX220617P005450002021-10-21 1:49PM EDT2022-06-1724.5020.4021.300.00-11334.18%
NFLX230120P005450002021-10-22 2:57PM EDT2023-01-2044.2541.0542.60+0.15+0.34%518034.54%
NFLX240119P005450002021-10-05 1:41PM EDT2024-01-1979.0061.1569.650.00--234.31%