Australia markets open in 1 hour 41 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
672.12 +0.47 (+0.07%)
After hours: 05:19PM EDT
In the money
Show:ListStraddle
Strike:635.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C006350002021-10-25 3:54PM EDT2021-10-2937.5835.1038.70+6.53+21.03%7995842.08%
NFLX211105C006350002021-10-25 3:22PM EDT2021-11-0541.9137.8040.25+10.86+34.98%4714832.77%
NFLX211112C006350002021-10-25 3:56PM EDT2021-11-1239.7039.6542.10+5.33+15.51%515030.59%
NFLX211119C006350002021-10-25 3:47PM EDT2021-11-1943.4041.6044.00+5.60+14.81%1681,28729.78%
NFLX211126C006350002021-10-25 2:51PM EDT2021-11-2646.0443.0045.45+8.97+24.20%117828.76%
NFLX211203C006350002021-10-25 3:47PM EDT2021-12-0346.9544.1547.95+17.03+56.92%-1629.62%
NFLX211217C006350002021-10-25 3:43PM EDT2021-12-1750.5848.4050.75+6.76+15.43%6548428.72%
NFLX220121C006350002021-10-25 2:55PM EDT2022-01-2162.7359.8062.40+9.43+17.69%1310832.30%
NFLX220218C006350002021-10-25 11:21AM EDT2022-02-1863.8065.7067.60+3.51+5.82%11831.90%
NFLX220318C006350002021-10-25 11:12AM EDT2022-03-1868.6070.4572.50+2.45+3.70%1018131.79%
NFLX220617C006350002021-10-22 3:33PM EDT2022-06-1781.2887.3089.250.00-41233.20%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P006350002021-10-25 3:59PM EDT2021-10-290.500.460.52-0.85-62.96%1,5831,09729.83%
NFLX211105P006350002021-10-25 3:57PM EDT2021-11-052.292.182.37-1.41-38.11%30132928.47%
NFLX211112P006350002021-10-25 3:59PM EDT2021-11-124.163.954.35-1.60-27.78%857927.99%
NFLX211119P006350002021-10-25 3:57PM EDT2021-11-196.155.956.25-1.85-23.12%21184827.74%
NFLX211126P006350002021-10-25 3:23PM EDT2021-11-266.907.057.80-2.45-26.20%189027.19%
NFLX211203P006350002021-10-25 2:13PM EDT2021-12-039.078.8010.60-2.07-18.58%161928.68%
NFLX211217P006350002021-10-25 3:54PM EDT2021-12-1712.8712.5513.00-2.63-16.97%3041027.49%
NFLX220121P006350002021-10-25 2:48PM EDT2022-01-2123.1023.1524.45-3.85-14.29%2014531.24%
NFLX220218P006350002021-10-22 11:09AM EDT2022-02-1834.0528.3029.850.00-19031.14%
NFLX220318P006350002021-10-25 2:43PM EDT2022-03-1833.3633.2034.60-3.39-9.22%685531.01%
NFLX220617P006350002021-10-25 1:21PM EDT2022-06-1750.1548.9050.30-1.20-2.34%29432.09%