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:900.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211119C009000002021-10-15 12:59PM EDT2021-11-190.150.060.30+0.04+36.36%1528148.24%
NFLX211217C009000002021-10-15 3:11PM EDT2021-12-170.500.180.61-0.30-37.50%2139.43%
NFLX220121C009000002021-10-15 1:49PM EDT2022-01-211.210.901.37-0.09-6.92%799435.69%
NFLX220318C009000002021-10-14 9:38AM EDT2022-03-182.902.422.880.00-150632.51%
NFLX220617C009000002021-10-15 9:44AM EDT2022-06-178.527.457.95+0.07+0.83%11,87332.30%
NFLX220916C009000002021-10-11 11:20AM EDT2022-09-1618.029.7518.000.00-156434.87%
NFLX230120C009000002021-10-13 1:57PM EDT2023-01-2025.5020.1527.250.00-11,20934.32%
NFLX230317C009000002021-10-05 3:31PM EDT2023-03-1736.7824.1032.100.00-241,08234.49%
NFLX240119C009000002021-10-08 3:39PM EDT2024-01-1956.3747.9056.000.00-2134.66%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211119P009000002021-10-06 11:49AM EDT2021-11-19266.35271.05274.250.00-1156.37%
NFLX211217P009000002021-10-14 2:57PM EDT2021-12-17265.30271.20274.050.00-61048.93%
NFLX220121P009000002021-08-25 5:34PM EDT2022-01-21357.20306.15309.200.00-1183.00%
NFLX220318P009000002021-08-25 5:34PM EDT2022-03-18404.84307.30309.550.00-2366.77%
NFLX220617P009000002021-09-07 11:39AM EDT2022-06-17296.25274.45277.850.00-27230.39%
NFLX230120P009000002021-09-08 11:03AM EDT2023-01-20315.05281.40289.150.00-477029.49%
NFLX230317P009000002021-10-04 11:52AM EDT2023-03-17323.50291.25298.500.00-1332.26%