Australia markets open in 1 hour 33 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: 05:27PM EDT
In the money
Show:ListStraddle
Strike:730.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C007300002021-10-25 3:43PM EDT2021-10-290.280.160.35-0.06-17.65%88059137.65%
NFLX211105C007300002021-10-25 3:58PM EDT2021-11-051.081.091.21+0.18+20.00%29324931.04%
NFLX211112C007300002021-10-25 3:13PM EDT2021-11-122.381.882.13+0.87+57.62%6112028.40%
NFLX211119C007300002021-10-25 3:51PM EDT2021-11-193.032.963.15+0.67+28.39%9832227.14%
NFLX211126C007300002021-10-25 3:53PM EDT2021-11-264.003.754.30+0.95+31.15%1282926.58%
NFLX211217C007300002021-10-25 3:23PM EDT2021-12-178.607.958.40+1.74+25.36%6214226.61%
NFLX220121C007300002021-10-25 2:58PM EDT2022-01-2119.0218.1019.00+3.33+21.22%2233230.36%
NFLX220617C007300002021-10-25 3:44PM EDT2022-06-1745.4544.9046.65+18.45+68.33%1119032.17%
NFLX220916C007300002021-10-18 3:10PM EDT2022-09-1645.8557.3060.500.00-27932.85%
NFLX240119C007300002021-10-25 11:41AM EDT2024-01-19109.63110.05118.40+14.23+14.92%31035.25%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P007300002021-10-15 3:50PM EDT2021-10-29104.3556.8560.050.00-321552.30%
NFLX211105P007300002021-10-25 9:46AM EDT2021-11-0571.6057.8560.60+1.65+2.36%1236.33%
NFLX211112P007300002021-10-25 2:36PM EDT2021-11-1259.2859.0561.45-10.33-14.84%58731.64%
NFLX211119P007300002021-10-25 3:46PM EDT2021-11-1960.1060.6062.50-41.44-40.81%9929.63%
NFLX211217P007300002021-10-19 11:18AM EDT2021-12-17100.5065.0067.400.00-11927.47%
NFLX220121P007300002021-10-25 2:39PM EDT2022-01-2175.0774.5577.15-130.53-63.49%506530.22%
NFLX220617P007300002021-10-20 11:33AM EDT2022-06-17126.33100.55102.850.00-1931.18%
NFLX220916P007300002021-10-21 11:30AM EDT2022-09-16127.75110.55116.350.00-312431.89%