Australia markets open in 1 hour 31 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: 05:29PM EDT
In the money
Show:ListStraddle
Strike:655.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C006550002021-10-25 3:58PM EDT2021-10-2918.9116.8520.15+3.96+26.49%5431,30431.02%
NFLX211105C006550002021-10-25 3:54PM EDT2021-11-0522.2522.1523.95+3.30+17.41%8428529.35%
NFLX211112C006550002021-10-25 3:43PM EDT2021-11-1226.8124.5026.80+6.19+30.02%4365828.49%
NFLX211119C006550002021-10-25 3:54PM EDT2021-11-1928.0528.0529.10+3.36+13.61%15459627.84%
NFLX211126C006550002021-10-25 1:41PM EDT2021-11-2627.1529.1531.40+1.85+7.31%1316627.75%
NFLX211203C006550002021-10-25 3:02PM EDT2021-12-0333.8030.3533.80+5.42+19.10%57828.06%
NFLX211217C006550002021-10-25 3:58PM EDT2021-12-1736.4535.6037.50+5.35+17.20%6034527.91%
NFLX220218C006550002021-10-25 3:58PM EDT2022-02-1854.9154.0555.70+6.43+13.26%2731.34%
NFLX220617C006550002021-10-22 12:31PM EDT2022-06-1770.7376.0078.800.00-101933.06%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P006550002021-10-25 3:59PM EDT2021-10-292.262.172.35-2.72-54.62%1,92683926.14%
NFLX211105P006550002021-10-25 3:59PM EDT2021-11-056.005.856.25-3.00-33.33%1495926.90%
NFLX211112P006550002021-10-25 3:49PM EDT2021-11-128.798.709.20-2.80-24.16%1222326.81%
NFLX211119P006550002021-10-25 3:54PM EDT2021-11-1911.7211.2511.75-2.77-19.12%37219726.80%
NFLX211126P006550002021-10-25 2:33PM EDT2021-11-2613.0012.9514.00-4.52-25.80%551626.78%
NFLX211203P006550002021-10-25 3:51PM EDT2021-12-0315.5014.9516.75-3.19-17.07%151227.61%
NFLX211217P006550002021-10-25 3:56PM EDT2021-12-1719.7519.2019.65-4.03-16.95%3222126.71%
NFLX220218P006550002021-10-22 1:51PM EDT2022-02-1841.5036.3538.100.00-21130.72%
NFLX220617P006550002021-10-20 10:58AM EDT2022-06-1776.1558.0059.950.00--232.04%