Australia markets open in 2 hours 28 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
672.10 +0.45 (+0.07%)
After hours: 04:32PM EDT
In the money
Show:ListStraddle
Strike:585.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C005850002021-10-25 2:48PM EDT2021-10-2987.6385.1588.25+10.63+13.81%336777.60%
NFLX211105C005850002021-10-25 3:50PM EDT2021-11-0587.6585.7588.15+8.80+11.16%273249.37%
NFLX211112C005850002021-10-25 10:07AM EDT2021-11-1278.1086.5589.00+2.08+2.74%11443.58%
NFLX211119C005850002021-10-25 3:00PM EDT2021-11-1990.2686.6589.20+12.15+15.55%2555338.02%
NFLX211126C005850002021-10-20 9:39AM EDT2021-11-2646.1887.3090.100.00-2236.56%
NFLX211203C005850002021-10-21 2:12PM EDT2021-12-0368.4787.3591.550.00--536.78%
NFLX211217C005850002021-10-25 1:32PM EDT2021-12-1787.4089.5092.10+6.71+8.32%128232.72%
NFLX220318C005850002021-10-20 9:51AM EDT2022-03-1869.88104.80107.150.00-121533.59%
NFLX220617C005850002021-10-21 11:58AM EDT2022-06-17101.40118.40121.300.00--134.66%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P005850002021-10-25 3:54PM EDT2021-10-290.100.070.09-0.06-37.50%25750648.63%
NFLX211105P005850002021-10-25 3:50PM EDT2021-11-050.340.220.51-0.12-26.09%2819740.19%
NFLX211112P005850002021-10-25 3:22PM EDT2021-11-120.680.620.87-0.67-49.63%1716435.16%
NFLX211119P005850002021-10-25 3:51PM EDT2021-11-191.241.111.33-0.49-28.32%1561,47032.74%
NFLX211126P005850002021-10-25 3:23PM EDT2021-11-261.561.521.89-0.44-22.00%1020631.42%
NFLX211203P005850002021-10-25 3:49PM EDT2021-12-032.362.212.71-0.87-26.93%215331.18%
NFLX211217P005850002021-10-25 3:37PM EDT2021-12-173.793.804.00-1.10-22.49%6425029.84%
NFLX220218P005850002021-10-21 9:30AM EDT2022-02-1816.3914.3515.30-6.71-29.05%34632.72%
NFLX220318P005850002021-10-25 1:30PM EDT2022-03-1818.5717.9019.00-1.83-8.97%3013532.43%
NFLX220617P005850002021-10-20 12:11PM EDT2022-06-1741.3030.9532.350.00--12533.37%