Australia markets open in 2 hours 7 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
672.21 +0.55 (+0.08%)
After hours: 04:53PM EDT
In the money
Show:ListStraddle
Strike:670.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C006700002021-10-25 3:59PM EDT2021-10-298.867.959.50+1.97+28.59%16,1901,56627.60%
NFLX211105C006700002021-10-25 3:58PM EDT2021-11-0513.6012.5014.00+1.60+13.33%79422227.11%
NFLX211112C006700002021-10-25 3:59PM EDT2021-11-1217.0015.8517.90+2.82+19.89%15410627.94%
NFLX211119C006700002021-10-25 3:57PM EDT2021-11-1919.4519.1520.05+2.85+17.17%38591326.90%
NFLX211126C006700002021-10-25 3:49PM EDT2021-11-2621.9220.3022.20+3.42+18.49%4010426.55%
NFLX211203C006700002021-10-25 3:28PM EDT2021-12-0325.2022.7525.10+4.40+21.15%1971027.39%
NFLX211217C006700002021-10-25 3:52PM EDT2021-12-1728.0026.8528.45+2.85+11.33%22250726.83%
NFLX220121C006700002021-10-25 3:54PM EDT2022-01-2140.8239.9541.70+2.74+7.20%13380730.95%
NFLX220218C006700002021-10-25 10:22AM EDT2022-02-1844.7546.2547.90+5.02+12.64%272631.10%
NFLX220318C006700002021-10-25 3:22PM EDT2022-03-1854.1451.1553.00+7.30+15.58%1215130.97%
NFLX220617C006700002021-10-25 2:47PM EDT2022-06-1769.7968.8570.70+5.89+9.22%5834532.55%
NFLX220916C006700002021-10-25 12:38PM EDT2022-09-1679.2081.4086.00+7.70+10.77%34833.75%
NFLX240119C006700002021-10-22 1:44PM EDT2024-01-19131.59134.55142.350.00-22135.75%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P006700002021-10-25 3:59PM EDT2021-10-297.056.757.35-4.81-40.56%7677026.03%
NFLX211105P006700002021-10-25 3:55PM EDT2021-11-0511.7011.6012.70-4.30-26.88%1941727.85%
NFLX211112P006700002021-10-25 3:45PM EDT2021-11-1214.7014.4015.90-6.72-31.37%42327.38%
NFLX211119P006700002021-10-25 3:59PM EDT2021-11-1918.0317.4018.55-4.47-19.87%1824227.12%
NFLX211126P006700002021-10-25 3:20PM EDT2021-11-2617.8018.6020.60-7.29-29.06%71126.63%
NFLX211203P006700002021-10-25 3:59PM EDT2021-12-0322.2721.5523.60-5.73-20.46%3127.58%
NFLX211217P006700002021-10-25 3:56PM EDT2021-12-1726.1025.5027.00-6.05-18.82%601927.05%
NFLX220121P006700002021-10-25 3:26PM EDT2022-01-2137.2037.6039.40-5.05-11.95%23112030.47%
NFLX220318P006700002021-10-22 12:46PM EDT2022-03-1853.7048.6550.350.00-36430.39%
NFLX220617P006700002021-10-19 3:48PM EDT2022-06-1783.8565.4066.900.00-717631.57%
NFLX220916P006700002021-10-25 10:04AM EDT2022-09-1682.8976.1581.05-16.96-16.99%1932.46%