Australia markets open in 2 hours 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
672.75 +1.09 (+0.16%)
After hours: 04:23PM EDT
In the money
Show:ListStraddle
Strike:860.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C008600002021-10-25 3:41PM EDT2021-10-290.010.010.05-0.01-50.00%17571.88%
NFLX211105C008600002021-10-22 12:18PM EDT2021-11-050.020.020.210.00-313352.93%
NFLX211112C008600002021-10-18 12:02PM EDT2021-11-120.440.040.280.00--146.73%
NFLX220121C008600002021-10-25 11:07AM EDT2022-01-212.552.583.20+1.11+77.08%11014232.38%
NFLX220218C008600002021-10-25 3:42PM EDT2022-02-184.704.104.75+0.90+23.68%165630.94%
NFLX220318C008600002021-10-25 11:56AM EDT2022-03-185.596.256.60+0.54+10.69%722830.21%
NFLX220617C008600002021-10-19 2:46PM EDT2022-06-1712.4115.6517.100.00-546231.76%
NFLX220916C008600002021-10-20 10:08AM EDT2022-09-1617.6025.5026.850.00-23032.06%
NFLX230120C008600002021-10-25 3:04PM EDT2023-01-2040.2239.0541.10+8.63+27.32%118132.87%
NFLX230317C008600002021-10-13 2:26PM EDT2023-03-1735.9741.6048.800.00--233.71%
NFLX240119C008600002021-10-07 11:48AM EDT2024-01-1965.8271.2580.000.00-3434.78%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211119P008600002021-10-20 1:25PM EDT2021-11-19236.20186.85189.700.00-1050.67%
NFLX211217P008600002021-10-19 11:18AM EDT2021-12-17225.80187.05189.750.00--235.41%
NFLX220121P008600002021-08-25 5:34PM EDT2022-01-21365.75266.95269.300.00-216105.26%
NFLX220318P008600002021-09-01 12:41PM EDT2022-03-18275.30248.10251.800.00-2371.31%
NFLX220617P008600002021-09-15 12:29PM EDT2022-06-17286.80238.40242.250.00-12051.14%
NFLX230120P008600002021-09-08 3:19PM EDT2023-01-20278.20252.75260.850.00-101044.18%