Australia markets open in 2 hours 13 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
672.21 +0.55 (+0.08%)
After hours: 04:47PM EDT
In the money
Show:ListStraddle
Strike:600.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C006000002021-10-25 3:46PM EDT2021-10-2972.7070.5073.30+7.71+11.86%5941266.68%
NFLX211105C006000002021-10-25 3:03PM EDT2021-11-0574.4770.9573.40+12.62+20.40%177043.64%
NFLX211112C006000002021-10-22 3:39PM EDT2021-11-1264.4071.6574.450.00-228139.14%
NFLX211119C006000002021-10-25 3:57PM EDT2021-11-1973.3372.5574.90+5.87+8.70%1181,15834.89%
NFLX211126C006000002021-10-25 9:37AM EDT2021-11-2663.0073.0076.00-3.88-5.80%2933.80%
NFLX211203C006000002021-10-25 12:49PM EDT2021-12-0369.1173.5077.35+1.05+1.54%1233.53%
NFLX211217C006000002021-10-25 3:35PM EDT2021-12-1778.9576.2078.80+9.94+14.40%1997231.26%
NFLX220121C006000002021-10-25 3:38PM EDT2022-01-2187.0584.7086.50+5.85+7.20%743,31232.88%
NFLX220218C006000002021-10-25 9:37AM EDT2022-02-1883.4089.5091.90+21.04+33.74%71133.33%
NFLX220318C006000002021-10-25 3:13PM EDT2022-03-1897.1893.8596.15+9.63+11.00%8754333.08%
NFLX220617C006000002021-10-25 2:26PM EDT2022-06-17107.70108.45110.70+3.85+3.71%43,35433.97%
NFLX220916C006000002021-10-21 2:24PM EDT2022-09-16106.10118.95125.450.00-1423135.53%
NFLX230120C006000002021-10-25 3:14PM EDT2023-01-20140.15134.65140.60+9.00+6.86%131,15735.91%
NFLX230317C006000002021-10-22 3:48PM EDT2023-03-17137.40139.10147.250.00-215836.23%
NFLX240119C006000002021-10-25 3:10PM EDT2024-01-19175.00168.60176.05+12.80+7.89%413836.64%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P006000002021-10-25 3:56PM EDT2021-10-290.100.100.12-0.14-58.33%1,0721,63542.19%
NFLX211105P006000002021-10-25 3:46PM EDT2021-11-050.510.490.57-0.37-42.05%70537134.60%
NFLX211112P006000002021-10-25 3:57PM EDT2021-11-121.071.081.20-0.67-38.51%6719931.86%
NFLX211119P006000002021-10-25 3:50PM EDT2021-11-191.981.882.01-0.63-24.14%6861,38230.72%
NFLX211126P006000002021-10-25 3:19PM EDT2021-11-262.372.362.81-0.89-27.30%11318129.77%
NFLX211203P006000002021-10-25 2:34PM EDT2021-12-033.602.604.50-1.58-30.50%684831.06%
NFLX211217P006000002021-10-25 3:57PM EDT2021-12-175.655.505.85-1.22-17.76%1641,07529.14%
NFLX220121P006000002021-10-25 3:32PM EDT2022-01-2113.0013.2013.70-2.59-16.61%1081,79131.72%
NFLX220218P006000002021-10-25 2:53PM EDT2022-02-1817.3317.9018.80-2.67-13.35%1512432.13%
NFLX220318P006000002021-10-25 3:17PM EDT2022-03-1821.2521.8022.85-3.60-14.49%2210631.90%
NFLX220617P006000002021-10-25 2:50PM EDT2022-06-1735.1535.7037.05-4.00-10.22%581,18232.92%
NFLX220916P006000002021-10-25 3:50PM EDT2022-09-1647.0646.6551.20-2.72-5.46%6331334.39%
NFLX230120P006000002021-10-25 3:58PM EDT2023-01-2061.3159.8563.15-0.87-1.40%6874033.76%
NFLX230317P006000002021-10-25 12:18PM EDT2023-03-1767.6661.0067.85-10.94-13.92%103633.52%
NFLX240119P006000002021-10-22 11:00AM EDT2024-01-1991.7784.2092.000.00-221733.21%