Australia markets open in 1 hour 37 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:790.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C007900002021-10-25 2:56PM EDT2021-10-290.050.050.06-0.03-37.50%6813152.34%
NFLX211105C007900002021-10-20 9:30AM EDT2021-11-050.230.080.400.00-1543.21%
NFLX211112C007900002021-10-22 12:00PM EDT2021-11-120.320.240.570.00-4536.30%
NFLX211119C007900002021-10-22 1:35PM EDT2021-11-190.360.360.770.00-113732.63%
NFLX211126C007900002021-10-21 1:06PM EDT2021-11-260.580.731.110.00-43830.93%
NFLX211217C007900002021-10-25 2:49PM EDT2021-12-172.142.002.24+0.54+33.75%43827.94%
NFLX220121C007900002021-10-25 2:29PM EDT2022-01-217.307.358.20+0.70+10.61%2313230.92%
NFLX220617C007900002021-10-22 10:57AM EDT2022-06-1723.7527.4029.650.00-132231.85%
NFLX220916C007900002021-10-25 1:19PM EDT2022-09-1639.2539.3041.90+9.26+30.88%122132.37%
NFLX240119C007900002021-10-05 3:56PM EDT2024-01-1984.0089.5098.300.00--2034.87%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P007900002021-10-22 12:50PM EDT2021-10-29128.65116.70119.700.00-1382.67%
NFLX211105P007900002021-10-05 9:30AM EDT2021-11-05176.55116.85119.800.00--154.13%
NFLX211119P007900002021-10-08 9:54AM EDT2021-11-19151.85117.20120.200.00-2938.68%
NFLX220121P007900002021-08-25 5:34PM EDT2022-01-21285.25198.35201.050.00-13992.83%
NFLX220617P007900002021-09-15 12:05PM EDT2022-06-17223.20177.35180.050.00-33547.75%