Australia markets close in 1 hour 56 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
517.35+6.53 (+1.28%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:320.00
Callsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210820C003200002021-07-20 10:18AM EDT2021-08-20203.55196.30198.350.00-110118.31%
NFLX210917C003200002021-06-22 11:36AM EDT2021-09-17183.90190.60192.200.00-1230.00%
NFLX211015C003200002021-07-26 10:45AM EDT2021-10-15198.40197.35199.050.00-4854.27%
NFLX220121C003200002021-08-04 2:50PM EDT2022-01-21199.90199.95201.65-13.37-6.27%111048.30%
NFLX220318C003200002021-05-21 3:48PM EDT2022-03-18188.60186.10189.450.00-1110.00%
NFLX220617C003200002021-07-23 2:51PM EDT2022-06-17204.25200.00209.500.00-33747.01%
NFLX230120C003200002021-07-20 3:38PM EDT2023-01-20232.00210.25219.000.00-13044.35%
NFLX230317C003200002021-07-20 3:51PM EDT2023-03-17232.90212.10220.950.00-53943.63%
Putsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210806P003200002021-07-30 11:38AM EDT2021-08-060.020.000.080.00-23225.78%
NFLX210813P003200002021-07-30 1:39PM EDT2021-08-130.040.010.050.00-1010103.91%
NFLX210820P003200002021-08-04 1:28PM EDT2021-08-200.040.020.08-0.04-50.00%117581.64%
NFLX210827P003200002021-07-19 12:02AM EDT2021-08-271.310.000.300.00--676.17%
NFLX210917P003200002021-07-16 1:26PM EDT2021-09-170.440.070.370.00-1428757.62%
NFLX211015P003200002021-08-03 11:23AM EDT2021-10-150.500.250.730.00-313450.05%
NFLX211119P003200002021-07-29 11:33AM EDT2021-11-191.120.781.270.00--147.64%
NFLX211217P003200002021-07-27 12:50PM EDT2021-12-171.421.081.500.00-18243.68%
NFLX220121P003200002021-07-29 2:53PM EDT2022-01-212.302.102.500.00-61,21442.93%
NFLX220318P003200002021-07-15 1:40PM EDT2022-03-184.102.763.350.00-7011039.61%
NFLX220617P003200002021-08-03 12:11PM EDT2022-06-175.414.555.350.00-331,42837.33%
NFLX220916P003200002021-08-03 3:51PM EDT2022-09-168.554.1012.950.00-426242.33%
NFLX230120P003200002021-08-04 2:03PM EDT2023-01-2013.4612.8017.20-0.21-1.54%2089840.76%
NFLX230317P003200002021-08-04 2:03PM EDT2023-03-1715.0113.8519.05-0.01-0.07%208140.24%