Australia markets open in 1 hour 42 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
672.75 +1.09 (+0.16%)
After hours: 05:18PM EDT
In the money
Show:ListStraddle
Strike:580.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C005800002021-10-25 2:48PM EDT2021-10-2992.5290.2093.40+11.55+14.26%97354.20%
NFLX211105C005800002021-10-25 10:07AM EDT2021-11-0581.8690.7093.10-0.23-0.28%456451.43%
NFLX211112C005800002021-10-22 9:40AM EDT2021-11-1281.9891.0093.000.00-11040.25%
NFLX211119C005800002021-10-25 3:52PM EDT2021-11-1992.7591.8594.40+6.56+7.61%1050840.59%
NFLX211126C005800002021-10-18 9:30AM EDT2021-11-2659.4291.9594.850.00-11137.48%
NFLX211203C005800002021-10-21 2:23PM EDT2021-12-0373.3492.0596.200.00--1137.57%
NFLX211217C005800002021-10-25 1:16PM EDT2021-12-1791.4194.2596.95+10.01+12.30%333233.86%
NFLX220121C005800002021-10-25 3:56PM EDT2022-01-21101.57100.65103.40+8.77+9.45%1980034.85%
NFLX220218C005800002021-10-20 9:38AM EDT2022-02-1866.33105.05107.500.00-1334.42%
NFLX220318C005800002021-10-25 3:09PM EDT2022-03-18112.03108.70111.10+13.56+13.77%120833.90%
NFLX220617C005800002021-10-25 2:27PM EDT2022-06-17122.00122.15124.80+15.97+15.06%140334.82%
NFLX220916C005800002021-10-21 11:25AM EDT2022-09-16115.55131.50139.000.00-27036.39%
NFLX230120C005800002021-10-25 12:06PM EDT2023-01-20143.00146.90152.85-0.67-0.47%12,48936.41%
NFLX230317C005800002021-10-22 3:52PM EDT2023-03-17149.50151.65159.000.00-13836.62%
NFLX240119C005800002021-10-05 10:44AM EDT2024-01-19153.94179.45187.300.00-17637.09%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P005800002021-10-25 3:16PM EDT2021-10-290.060.020.09-0.07-53.85%8068851.37%
NFLX211105P005800002021-10-25 2:18PM EDT2021-11-050.340.160.32-0.14-29.17%1043939.26%
NFLX211112P005800002021-10-25 3:59PM EDT2021-11-120.620.460.73-0.37-37.37%5815935.77%
NFLX211119P005800002021-10-25 3:51PM EDT2021-11-191.010.961.15-0.40-28.37%3181,31333.35%
NFLX211126P005800002021-10-25 3:57PM EDT2021-11-261.471.331.59-0.80-35.24%1427131.69%
NFLX211203P005800002021-10-21 10:36AM EDT2021-12-034.781.952.560.00--232.18%
NFLX211217P005800002021-10-25 3:37PM EDT2021-12-173.353.353.60-1.03-23.52%811,16830.29%
NFLX220121P005800002021-10-25 3:45PM EDT2022-01-219.449.3010.20-1.51-13.79%5059233.02%
NFLX220218P005800002021-10-25 12:13PM EDT2022-02-1814.2013.3514.25-8.50-37.44%33932.91%
NFLX220318P005800002021-10-25 3:35PM EDT2022-03-1816.6016.8517.50-4.91-22.83%6110932.33%
NFLX220617P005800002021-10-25 1:49PM EDT2022-06-1730.2329.3030.85-0.96-3.08%3131133.51%
NFLX220916P005800002021-10-25 1:58PM EDT2022-09-1640.6839.7041.45-10.87-21.09%8134033.62%
NFLX230120P005800002021-10-25 9:56AM EDT2023-01-2056.2552.4055.15+0.35+0.63%266734.05%
NFLX230317P005800002021-10-25 12:49PM EDT2023-03-1757.3555.8559.40-2.32-3.89%31433.71%
NFLX240119P005800002021-09-23 11:51AM EDT2024-01-19112.8677.3085.200.00-1034.11%