Australia markets open in 1 hour 31 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: 05:29PM EDT
In the money
Show:ListStraddle
Strike:555.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C005550002021-10-25 12:26PM EDT2021-10-29109.50115.25118.45+4.20+3.99%11871.09%
NFLX211105C005550002021-10-21 10:36AM EDT2021-11-0589.05115.60118.550.00-1351.17%
NFLX211112C005550002021-10-21 9:32AM EDT2021-11-1277.50115.80118.550.00-1553.50%
NFLX211119C005550002021-10-22 2:56PM EDT2021-11-19104.97116.05118.900.00-38247.49%
NFLX211126C005550002021-10-18 2:25AM EDT2021-11-2684.46116.20119.150.00--143.18%
NFLX211203C005550002021-10-21 9:59AM EDT2021-12-0386.38116.00120.000.00--242.10%
NFLX211217C005550002021-10-20 3:41PM EDT2021-12-1775.00117.60120.150.00-3710836.63%
NFLX220218C005550002021-10-21 9:34AM EDT2022-02-1895.80125.65128.050.00--635.68%
NFLX220318C005550002021-10-25 3:06PM EDT2022-03-18132.33128.80131.20+11.65+9.65%16735.15%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P005550002021-10-25 3:22PM EDT2021-10-290.040.040.05-0.01-20.00%2625660.16%
NFLX211105P005550002021-10-25 3:16PM EDT2021-11-050.160.070.30-0.06-27.27%3117048.83%
NFLX211112P005550002021-10-25 12:41PM EDT2021-11-120.350.140.48-0.10-22.22%95641.63%
NFLX211119P005550002021-10-25 3:55PM EDT2021-11-190.510.450.57-0.19-27.14%2150636.57%
NFLX211126P005550002021-10-25 12:51PM EDT2021-11-260.780.510.92-0.57-42.22%122935.23%
NFLX211203P005550002021-10-25 9:48AM EDT2021-12-031.420.571.76-0.24-14.46%11036.33%
NFLX211217P005550002021-10-25 3:54PM EDT2021-12-172.031.862.02-0.22-9.78%2031632.22%
NFLX220218P005550002021-10-25 11:52AM EDT2022-02-1810.009.109.85-1.65-14.16%204733.91%
NFLX220318P005550002021-10-21 9:54AM EDT2022-03-1817.7512.0512.900.00-116433.59%
NFLX220617P005550002021-10-25 3:51PM EDT2022-06-1723.3022.9024.10-7.40-24.10%-1934.20%