Singapore markets open in 5 hours 7 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
664.78+11.62 (+1.78%)
At close: 4:00PM EDT
665.05 +0.27 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:730.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C007300002021-10-22 3:59PM EDT2021-10-290.340.310.36-0.04-10.53%31643538.09%
NFLX211105C007300002021-10-22 3:48PM EDT2021-11-050.900.801.06+0.06+7.14%9326431.75%
NFLX211112C007300002021-10-22 3:49PM EDT2021-11-121.511.351.95+0.31+25.83%1749529.52%
NFLX211119C007300002021-10-22 3:56PM EDT2021-11-192.362.322.60+0.59+33.33%4732527.42%
NFLX211126C007300002021-10-22 3:43PM EDT2021-11-263.052.903.40+0.58+23.48%52926.39%
NFLX211217C007300002021-10-22 3:56PM EDT2021-12-176.866.807.10+1.62+30.92%2213626.55%
NFLX220121C007300002021-10-22 3:31PM EDT2022-01-2115.6916.3517.30+2.25+16.74%2233730.54%
NFLX220617C007300002021-10-20 2:15PM EDT2022-06-1727.0041.4043.050.00-219031.75%
NFLX220916C007300002021-10-18 3:10PM EDT2022-09-1645.8551.5557.500.00-27932.84%
NFLX240119C007300002021-10-20 10:36AM EDT2024-01-1995.40105.60113.800.00-11035.00%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P007300002021-10-15 3:50PM EDT2021-10-29104.3564.1066.850.00-321551.56%
NFLX211105P007300002021-10-22 3:19PM EDT2021-11-0569.9565.3566.95-25.85-26.98%1135.55%
NFLX211112P007300002021-10-22 12:46PM EDT2021-11-1269.6165.3068.20-35.79-33.96%6233.12%
NFLX211119P007300002021-10-11 2:50PM EDT2021-11-19101.5466.6568.250.00-1928.64%
NFLX211217P007300002021-10-19 11:18AM EDT2021-12-17100.5071.0072.850.00-11927.30%
NFLX220121P007300002021-08-25 5:34PM EDT2022-01-21205.60142.65144.650.00-506578.68%
NFLX220617P007300002021-10-20 11:33AM EDT2022-06-17126.33103.60106.200.00-1930.77%
NFLX220916P007300002021-10-21 11:30AM EDT2022-09-16127.75115.15121.550.00-312432.39%