Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
639.00+1.03 (+0.16%)
At close: 4:00PM EDT
627.40 -11.60 (-1.82%)
Pre-market: 08:17AM EDT
In the money
Show:ListStraddle
Strike:640.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C006400002021-10-19 3:59PM EDT2021-10-2217.840.000.000.00-5,6983,3490.39%
NFLX211029C006400002021-10-19 3:59PM EDT2021-10-2920.250.000.000.00-1,3962,6670.20%
NFLX211105C006400002021-10-19 3:59PM EDT2021-11-0522.200.000.000.00-2173660.20%
NFLX211112C006400002021-10-19 3:59PM EDT2021-11-1223.700.000.000.00-761420.20%
NFLX211119C006400002021-10-19 3:59PM EDT2021-11-1924.870.000.000.00-4551,1030.20%
NFLX211126C006400002021-10-19 3:59PM EDT2021-11-2625.650.000.000.00-391350.20%
NFLX211217C006400002021-10-19 3:57PM EDT2021-12-1730.500.000.000.00-2004130.10%
NFLX220121C006400002021-10-19 3:59PM EDT2022-01-2142.330.000.000.00-806600.10%
NFLX220218C006400002021-10-19 3:15PM EDT2022-02-1846.940.000.000.00-12250.10%
NFLX220318C006400002021-10-19 3:47PM EDT2022-03-1852.000.000.000.00-934490.05%
NFLX220617C006400002021-10-19 3:01PM EDT2022-06-1767.650.000.000.00-78280.05%
NFLX220916C006400002021-10-19 3:32PM EDT2022-09-1680.200.000.000.00-5780.05%
NFLX230120C006400002021-10-19 3:04PM EDT2023-01-2097.690.000.000.00-48320.05%
NFLX230317C006400002021-10-19 3:58PM EDT2023-03-17103.890.000.000.00-2710.03%
NFLX240119C006400002021-10-19 1:27PM EDT2024-01-19130.000.000.000.00-1360.03%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P006400002021-10-19 3:59PM EDT2021-10-2218.860.000.000.00-1,3207380.00%
NFLX211029P006400002021-10-19 3:59PM EDT2021-10-2921.000.000.000.00-3853730.00%
NFLX211105P006400002021-10-19 3:57PM EDT2021-11-0524.350.000.000.00-581700.00%
NFLX211112P006400002021-10-19 3:59PM EDT2021-11-1225.300.000.000.00-7500.00%
NFLX211119P006400002021-10-19 3:56PM EDT2021-11-1926.460.000.000.00-3164240.00%
NFLX211126P006400002021-10-19 2:33PM EDT2021-11-2628.070.000.000.00-5470.00%
NFLX211217P006400002021-10-19 3:59PM EDT2021-12-1732.500.000.000.00-171340.00%
NFLX220121P006400002021-10-19 3:59PM EDT2022-01-2142.110.000.000.00-82050.00%
NFLX220318P006400002021-10-19 3:55PM EDT2022-03-1852.500.000.000.00-2783750.00%
NFLX220617P006400002021-10-18 2:38PM EDT2022-06-1769.660.000.000.00-11160.00%
NFLX220916P006400002021-10-19 3:17PM EDT2022-09-1679.450.000.000.00-1110.00%
NFLX230120P006400002021-10-19 1:09PM EDT2023-01-2095.570.000.000.00-7360.00%
NFLX230317P006400002021-08-25 5:34PM EDT2023-03-17159.15119.00127.150.00-2142.29%
NFLX240119P006400002021-10-19 2:26PM EDT2024-01-19119.000.000.000.00-1100.00%