Australia markets open in 1 hour 54 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
672.20 +0.54 (+0.08%)
After hours: 05:06PM EDT
In the money
Show:ListStraddle
Strike:595.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C005950002021-10-25 2:52PM EDT2021-10-2978.6675.5078.15+19.78+33.59%2911468.97%
NFLX211105C005950002021-10-25 3:49PM EDT2021-11-0578.2275.9078.30+12.52+19.06%193845.50%
NFLX211112C005950002021-10-20 1:44PM EDT2021-11-1235.2976.4079.250.00-2640.48%
NFLX211119C005950002021-10-25 12:30PM EDT2021-11-1971.4777.0079.65+1.87+2.69%522235.96%
NFLX211126C005950002021-10-21 2:52PM EDT2021-11-2661.7677.7580.300.00--033.74%
NFLX211203C005950002021-10-22 9:30AM EDT2021-12-0362.9177.9082.250.00-1135.01%
NFLX211217C005950002021-10-22 3:25PM EDT2021-12-1772.8080.7583.150.00-741531.69%
NFLX220318C005950002021-10-22 12:41PM EDT2022-03-1891.2597.3099.750.00-15433.25%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P005950002021-10-25 3:30PM EDT2021-10-290.100.000.10-0.12-54.55%26377143.95%
NFLX211105P005950002021-10-25 3:50PM EDT2021-11-050.440.350.52-0.33-42.86%1822736.13%
NFLX211112P005950002021-10-25 3:13PM EDT2021-11-121.030.881.09-0.51-33.12%1513633.06%
NFLX211119P005950002021-10-25 3:24PM EDT2021-11-191.531.591.72-0.65-29.82%13772731.26%
NFLX211126P005950002021-10-25 2:59PM EDT2021-11-262.101.932.46-0.94-30.92%2912930.31%
NFLX211203P005950002021-10-25 3:36PM EDT2021-12-032.962.894.00-1.87-38.72%231631.53%
NFLX211217P005950002021-10-25 3:38PM EDT2021-12-174.824.905.10-1.50-23.73%7244429.25%
NFLX220218P005950002021-10-25 3:54PM EDT2022-02-1816.9016.5517.40-2.50-12.89%2832.18%
NFLX220318P005950002021-10-25 1:25PM EDT2022-03-1821.0020.4521.45-2.05-8.89%63932.03%
NFLX220617P005950002021-10-25 2:03PM EDT2022-06-1734.7333.9035.55-4.77-12.08%1333.13%