Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
628.29-5.51 (-0.87%)
At close: 4:00PM EDT
628.75 +0.46 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:880.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C008800002021-10-13 2:52PM EDT2021-10-290.180.070.290.00--167.97%
NFLX211105C008800002021-10-11 9:51AM EDT2021-11-050.170.050.340.00-1056.01%
NFLX211119C008800002021-10-13 3:37PM EDT2021-11-190.230.080.370.00--146.88%
NFLX211126C008800002021-10-14 10:56AM EDT2021-11-260.250.000.420.00--2343.48%
NFLX211217C008800002021-10-08 11:00AM EDT2021-12-170.990.260.700.00-3738.09%
NFLX220121C008800002021-10-14 3:49PM EDT2022-01-211.621.161.700.00-147735.16%
NFLX220318C008800002021-10-06 1:32PM EDT2022-03-185.753.203.450.00-13232.08%
NFLX220617C008800002021-10-14 10:43AM EDT2022-06-1710.008.809.350.00-111632.23%
NFLX220916C008800002021-10-15 12:12PM EDT2022-09-1615.9512.0519.75-5.80-26.67%13634.56%
NFLX230120C008800002021-10-15 12:59PM EDT2023-01-2027.6522.9030.05-1.39-4.79%13834.35%
NFLX240119C008800002021-10-15 1:39PM EDT2024-01-1961.9551.1559.50+0.33+0.54%1334.65%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211119P008800002021-10-04 10:11AM EDT2021-11-19277.80251.00253.500.00--159.41%
NFLX211217P008800002021-10-15 1:20PM EDT2021-12-17249.90250.70255.10+1.25+0.50%3250.03%
NFLX220121P008800002021-08-25 5:34PM EDT2022-01-21375.55286.80289.050.00-1580.43%
NFLX220617P008800002021-09-15 12:29PM EDT2022-06-17305.85256.80260.050.00-23131.31%