Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
639.00+1.03 (+0.16%)
At close: 4:00PM EDT
626.89 -12.11 (-1.90%)
Pre-market: 08:58AM EDT
In the money
Show:ListStraddle
Strike:550.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C005500002021-10-19 3:57PM EDT2021-10-2286.750.000.000.00-962540.00%
NFLX211029C005500002021-10-19 3:35PM EDT2021-10-2988.400.000.000.00-671010.00%
NFLX211105C005500002021-10-14 9:30AM EDT2021-11-0585.500.000.000.00-140.00%
NFLX211112C005500002021-10-13 1:01PM EDT2021-11-1280.320.000.000.00-20210.00%
NFLX211119C005500002021-10-19 3:41PM EDT2021-11-1992.000.000.000.00-115100.00%
NFLX211126C005500002021-10-13 9:32AM EDT2021-11-2687.280.000.000.00--00.00%
NFLX211217C005500002021-10-19 12:34PM EDT2021-12-1789.710.000.000.00-25730.00%
NFLX220121C005500002021-10-19 3:49PM EDT2022-01-21100.800.000.000.00-1604,4120.00%
NFLX220318C005500002021-10-19 2:11PM EDT2022-03-18108.060.000.000.00-421670.00%
NFLX220617C005500002021-10-18 2:50PM EDT2022-06-17116.450.000.000.00-17800.00%
NFLX220916C005500002021-10-06 12:17PM EDT2022-09-16134.020.000.000.00-2880.00%
NFLX230120C005500002021-10-18 12:35PM EDT2023-01-20141.300.000.000.00-508240.00%
NFLX230317C005500002021-10-19 11:47AM EDT2023-03-17150.000.000.000.00-1890.00%
NFLX240119C005500002021-10-18 9:52AM EDT2024-01-19167.000.000.000.00-120.00%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P005500002021-10-19 4:00PM EDT2021-10-220.670.000.000.00-3,2364,74925.00%
NFLX211029P005500002021-10-19 3:59PM EDT2021-10-291.400.000.000.00-9371,34825.00%
NFLX211105P005500002021-10-19 3:59PM EDT2021-11-051.750.000.000.00-5820912.50%
NFLX211112P005500002021-10-19 3:47PM EDT2021-11-122.140.000.000.00-266312.50%
NFLX211119P005500002021-10-19 3:59PM EDT2021-11-192.690.000.000.00-6041,55512.50%
NFLX211126P005500002021-10-19 3:59PM EDT2021-11-263.550.000.000.00-2910312.50%
NFLX211217P005500002021-10-19 3:59PM EDT2021-12-175.800.000.000.00-573526.25%
NFLX220121P005500002021-10-19 3:58PM EDT2022-01-2111.340.000.000.00-4963,6916.25%
NFLX220318P005500002021-10-19 2:35PM EDT2022-03-1818.990.000.000.00-24546.25%
NFLX220617P005500002021-10-19 3:21PM EDT2022-06-1730.800.000.000.00-251,0513.13%
NFLX220916P005500002021-10-19 10:14AM EDT2022-09-1640.500.000.000.00-16993.13%
NFLX230120P005500002021-10-18 3:58PM EDT2023-01-2053.240.000.000.00-99623.13%
NFLX230317P005500002021-10-19 2:46PM EDT2023-03-1757.050.000.000.00-50763.13%
NFLX240119P005500002021-10-19 11:07AM EDT2024-01-1977.300.000.000.00-191.56%