Australia markets open in 2 hours 35 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: 04:25PM EDT
In the money
Show:ListStraddle
Strike:615.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C006150002021-10-25 12:20PM EDT2021-10-2949.5055.5558.15+1.09+2.25%619653.83%
NFLX211105C006150002021-10-25 3:32PM EDT2021-11-0559.6056.4059.20+11.68+24.37%422640.02%
NFLX211112C006150002021-10-22 2:52PM EDT2021-11-1247.9457.4059.900.00-36834.18%
NFLX211119C006150002021-10-25 12:36PM EDT2021-11-1959.5559.1561.05+10.15+20.55%229032.22%
NFLX211126C006150002021-10-25 10:11AM EDT2021-11-2652.9059.7561.80+10.09+23.57%111930.19%
NFLX211203C006150002021-10-21 10:55AM EDT2021-12-0340.6061.0063.650.00--130.74%
NFLX211217C006150002021-10-22 12:44PM EDT2021-12-1757.3263.8065.900.00-826129.65%
NFLX220218C006150002021-10-25 1:23PM EDT2022-02-1877.3578.8580.90+15.35+24.76%1332.59%
NFLX220318C006150002021-10-20 9:51AM EDT2022-03-1852.2583.2586.000.00-26632.78%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P006150002021-10-25 3:58PM EDT2021-10-290.170.160.18-0.30-63.83%93862436.04%
NFLX211105P006150002021-10-25 3:34PM EDT2021-11-050.870.860.97-0.71-44.94%10225531.47%
NFLX211112P006150002021-10-25 3:00PM EDT2021-11-121.841.862.04-1.06-36.55%8815029.94%
NFLX211119P006150002021-10-25 3:55PM EDT2021-11-193.103.003.25-1.05-25.30%14796629.25%
NFLX211126P006150002021-10-25 3:53PM EDT2021-11-263.993.804.25-1.61-28.75%5915828.30%
NFLX211203P006150002021-10-25 3:30PM EDT2021-12-034.864.356.40-3.34-40.73%2214729.73%
NFLX211217P006150002021-10-25 3:53PM EDT2021-12-178.057.908.20-1.92-19.26%5725128.22%
NFLX220218P006150002021-10-25 2:23PM EDT2022-02-1822.4221.7523.05-5.36-19.29%50731.67%
NFLX220318P006150002021-10-25 2:59PM EDT2022-03-1825.6026.2027.40-4.45-14.81%15131.47%
NFLX220617P006150002021-10-25 1:05PM EDT2022-06-1742.3041.0042.70-15.48-26.79%15732.72%