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:680.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C006800002021-10-25 3:59PM EDT2021-10-294.504.554.85+0.60+15.38%7,8211,74826.51%
NFLX211105C006800002021-10-25 3:59PM EDT2021-11-059.178.209.60+1.52+19.87%27942727.33%
NFLX211112C006800002021-10-25 3:56PM EDT2021-11-1212.2011.2013.15+2.15+21.39%5343827.63%
NFLX211119C006800002021-10-25 3:54PM EDT2021-11-1914.6013.9014.95+2.00+15.87%8201,74626.17%
NFLX211126C006800002021-10-25 3:18PM EDT2021-11-2618.3515.7017.75+5.06+38.07%3416826.73%
NFLX211203C006800002021-10-25 3:08PM EDT2021-12-0319.4317.2519.90+4.30+28.42%1831026.71%
NFLX211217C006800002021-10-25 3:58PM EDT2021-12-1723.1422.5523.70+3.11+15.53%1311,12926.69%
NFLX220121C006800002021-10-25 3:44PM EDT2022-01-2136.9435.3037.05+3.64+10.93%18278130.88%
NFLX220218C006800002021-10-25 3:35PM EDT2022-02-1843.4541.5543.05+9.35+27.42%51430.89%
NFLX220318C006800002021-10-25 3:03PM EDT2022-03-1848.3446.4048.15+4.58+10.47%424530.77%
NFLX220617C006800002021-10-25 2:42PM EDT2022-06-1765.3463.8566.00+5.18+8.61%831232.41%
NFLX220916C006800002021-10-25 3:13PM EDT2022-09-1680.7076.9081.30+11.83+17.18%37433.60%
NFLX230120C006800002021-10-25 10:03AM EDT2023-01-2091.3094.0098.75+1.40+1.56%1624934.45%
NFLX230317C006800002021-10-18 1:03PM EDT2023-03-1783.7098.45105.950.00-16734.80%
NFLX240119C006800002021-10-25 10:31AM EDT2024-01-19128.49128.40135.95+16.24+14.47%11435.11%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P006800002021-10-25 3:51PM EDT2021-10-2913.1012.1513.80-5.74-30.47%1105228.60%
NFLX211105P006800002021-10-25 3:49PM EDT2021-11-0517.0016.7018.15-7.40-30.33%162527.77%
NFLX211112P006800002021-10-25 3:26PM EDT2021-11-1219.1219.8521.35-5.88-23.52%122627.41%
NFLX211119P006800002021-10-25 3:59PM EDT2021-11-1923.2822.5523.95-6.57-22.01%527327.10%
NFLX211126P006800002021-10-25 3:19PM EDT2021-11-2623.2423.8525.95-34.28-59.60%7526.56%
NFLX211203P006800002021-10-25 3:54PM EDT2021-12-0326.9725.4528.15-6.90-20.37%181226.62%
NFLX211217P006800002021-10-25 3:48PM EDT2021-12-1730.9531.1032.20-5.80-15.78%957826.85%
NFLX220121P006800002021-10-25 3:46PM EDT2022-01-2143.0242.8044.60-4.23-8.95%11210230.30%
NFLX220218P006800002021-10-25 1:26PM EDT2022-02-1851.1649.1050.70-3.65-6.66%6330.45%
NFLX220318P006800002021-10-25 3:35PM EDT2022-03-1853.5053.9555.60-14.10-20.86%923530.26%
NFLX220617P006800002021-10-25 3:14PM EDT2022-06-1769.6570.7072.65-6.15-8.11%1815131.65%
NFLX220916P006800002021-10-25 2:56PM EDT2022-09-1682.7082.2586.30-10.30-11.08%22532.30%
NFLX230120P006800002021-10-22 12:05PM EDT2023-01-20105.1397.10102.250.00-13432.83%
NFLX230317P006800002021-08-25 5:34PM EDT2023-03-17193.60145.45153.500.00-1047.53%