Australia markets open in 1 hour 33 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
671.73 +0.07 (+0.01%)
After hours: 05:26PM EDT
In the money
Show:ListStraddle
Strike:630.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C006300002021-10-25 3:50PM EDT2021-10-2942.3539.6544.30+6.32+17.54%1041,47449.99%
NFLX211105C006300002021-10-25 3:23PM EDT2021-11-0545.8042.2544.00+8.80+23.78%5724731.07%
NFLX211112C006300002021-10-25 2:47PM EDT2021-11-1245.7543.9546.40+9.41+25.89%25931.42%
NFLX211119C006300002021-10-25 3:45PM EDT2021-11-1947.6545.7048.10+5.65+13.45%2003,79530.35%
NFLX211126C006300002021-10-25 9:38AM EDT2021-11-2639.0046.9549.30-1.50-3.70%26928.99%
NFLX211203C006300002021-10-25 3:47PM EDT2021-12-0350.8147.9052.10+13.32+35.53%1130.45%
NFLX211217C006300002021-10-25 3:57PM EDT2021-12-1753.0452.0553.65+4.63+9.56%2770028.09%
NFLX220121C006300002021-10-25 2:50PM EDT2022-01-2165.1663.0565.60+5.76+9.70%4488632.39%
NFLX220218C006300002021-10-25 11:57AM EDT2022-02-1864.6368.8570.50+1.68+2.67%63231.84%
NFLX220318C006300002021-10-25 3:09PM EDT2022-03-1876.6373.5075.60+8.73+12.86%427131.92%
NFLX220617C006300002021-10-25 2:37PM EDT2022-06-1790.3089.9592.25+4.26+4.95%936533.36%
NFLX220916C006300002021-10-25 3:20PM EDT2022-09-16106.80102.15107.20+17.33+19.37%43334.64%
NFLX230120C006300002021-10-25 3:18PM EDT2023-01-20123.30117.00124.35+9.30+8.16%444235.55%
NFLX240119C006300002021-10-21 9:30AM EDT2024-01-19130.45152.70161.450.00-11236.39%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P006300002021-10-25 3:59PM EDT2021-10-290.360.350.39-0.65-64.36%1,6491,47731.35%
NFLX211105P006300002021-10-25 3:59PM EDT2021-11-051.811.731.89-1.16-39.06%64770529.18%
NFLX211112P006300002021-10-25 3:47PM EDT2021-11-123.453.253.55-1.30-27.37%626328.29%
NFLX211119P006300002021-10-25 3:57PM EDT2021-11-195.225.105.35-1.53-22.67%5163,94428.15%
NFLX211126P006300002021-10-25 3:27PM EDT2021-11-265.956.056.60-1.94-24.59%429327.23%
NFLX211203P006300002021-10-25 3:54PM EDT2021-12-038.137.459.35-2.50-23.52%611528.89%
NFLX211217P006300002021-10-25 3:59PM EDT2021-12-1711.3011.2011.55-2.12-15.80%8646227.57%
NFLX220121P006300002021-10-25 3:23PM EDT2022-01-2120.9021.5522.60-3.95-15.90%4028231.27%
NFLX220218P006300002021-10-25 3:24PM EDT2022-02-1826.4526.6028.10-4.30-13.98%63931.32%
NFLX220318P006300002021-10-25 9:59AM EDT2022-03-1834.5531.3532.30-0.75-2.12%109630.87%
NFLX220617P006300002021-10-25 2:52PM EDT2022-06-1746.0046.9548.55-4.35-8.64%2315532.37%
NFLX220916P006300002021-10-21 1:54PM EDT2022-09-1667.5558.6060.850.00-32232.69%
NFLX230120P006300002021-10-25 11:30AM EDT2023-01-2075.7072.2075.85-7.30-8.80%215433.14%
NFLX240119P006300002021-10-25 2:59PM EDT2024-01-19101.3598.50106.50-16.65-14.11%2632.86%