Australia markets open in 1 hour 36 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
672.05 +0.40 (+0.06%)
After hours: 05:23PM EDT
In the money
Show:ListStraddle
Strike:645.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C006450002021-10-25 3:57PM EDT2021-10-2927.3825.4029.00+4.82+21.37%1521,19335.23%
NFLX211105C006450002021-10-25 3:37PM EDT2021-11-0531.6029.2531.05+5.80+22.48%9420729.02%
NFLX211112C006450002021-10-25 3:21PM EDT2021-11-1235.9031.6533.60+10.70+42.46%148428.47%
NFLX211119C006450002021-10-25 3:21PM EDT2021-11-1938.2634.3535.80+7.46+24.22%7650328.06%
NFLX211126C006450002021-10-25 3:19PM EDT2021-11-2639.4035.5537.95+13.50+52.12%1015828.00%
NFLX211203C006450002021-10-22 11:27AM EDT2021-12-0327.7237.5540.750.00-1229.00%
NFLX211217C006450002021-10-25 3:00PM EDT2021-12-1743.4041.6043.80+5.40+14.21%2426528.23%
NFLX220218C006450002021-10-25 3:58PM EDT2022-02-1860.6359.7061.50+6.03+11.04%1531.63%
NFLX220617C006450002021-10-20 12:51PM EDT2022-06-1754.1581.8084.300.00--333.32%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P006450002021-10-25 3:59PM EDT2021-10-290.990.961.06-1.68-62.92%1,4191,37627.55%
NFLX211105P006450002021-10-25 3:47PM EDT2021-11-053.663.603.80-2.11-36.57%12617427.33%
NFLX211112P006450002021-10-25 3:37PM EDT2021-11-125.755.856.35-2.65-31.55%283027.27%
NFLX211119P006450002021-10-25 3:55PM EDT2021-11-198.518.258.60-2.40-22.00%18828527.16%
NFLX211126P006450002021-10-25 3:34PM EDT2021-11-269.399.6510.40-3.86-29.13%35326.74%
NFLX211203P006450002021-10-25 3:21PM EDT2021-12-0311.0011.3513.35-4.15-27.39%7328.08%
NFLX211217P006450002021-10-25 3:54PM EDT2021-12-1716.0015.6016.05-2.97-15.66%268127.08%
NFLX220218P006450002021-10-25 1:12PM EDT2022-02-1834.0532.1033.95-6.83-16.71%4331.02%