Australia markets close in 1 hour 32 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:610.00
Callsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210806C006100002021-08-02 2:46PM EDT2021-08-060.020.000.000.00-32050.00%
NFLX210813C006100002021-08-03 2:23PM EDT2021-08-130.080.000.000.00-17025.00%
NFLX210820C006100002021-08-04 3:38PM EDT2021-08-200.270.000.00+0.07+35.00%221012.50%
NFLX210827C006100002021-08-04 3:25PM EDT2021-08-270.420.000.00+0.05+13.51%1012.50%
NFLX210903C006100002021-08-03 12:11PM EDT2021-09-030.530.000.00+0.08+17.78%16012.50%
NFLX210910C006100002021-07-30 12:18PM EDT2021-09-101.470.000.000.00-66012.50%
NFLX210917C006100002021-08-04 3:45PM EDT2021-09-170.860.000.00+0.13+17.81%10012.50%
NFLX211015C006100002021-08-04 2:08PM EDT2021-10-152.100.000.00-0.21-9.09%206.25%
NFLX211119C006100002021-08-04 1:40PM EDT2021-11-196.000.000.00+0.85+16.50%906.25%
NFLX211217C006100002021-08-03 2:01PM EDT2021-12-177.750.000.00+1.00+14.81%806.25%
NFLX220121C006100002021-07-30 1:07PM EDT2022-01-2112.750.000.00-0.88-6.46%206.25%
NFLX220318C006100002021-07-26 10:26AM EDT2022-03-1819.250.000.000.00-103.13%
NFLX220617C006100002021-08-02 1:16PM EDT2022-06-1726.900.000.00-0.50-1.82%203.13%
NFLX220916C006100002021-07-22 1:10PM EDT2022-09-1635.920.000.000.00--03.13%
NFLX230120C006100002021-08-03 11:05AM EDT2023-01-2045.410.000.000.00-203.13%
Putsfor6 August 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210806P006100002021-07-19 12:02AM EDT2021-08-0663.840.000.000.00--00.00%
NFLX210820P006100002021-08-02 11:52AM EDT2021-08-2093.630.000.000.00-200.00%
NFLX210917P006100002021-07-28 11:10AM EDT2021-09-1788.100.000.000.00-100.00%
NFLX211015P006100002021-07-19 12:02AM EDT2021-10-1577.300.000.000.00--00.00%
NFLX211217P006100002021-07-15 10:49AM EDT2021-12-1788.350.000.000.00-200.00%
NFLX220121P006100002021-07-26 11:48AM EDT2022-01-21103.900.000.000.00-2000.00%
NFLX220318P006100002021-07-14 3:51PM EDT2022-03-1894.250.000.000.00-1500.00%
NFLX220617P006100002021-07-23 2:51PM EDT2022-06-17118.750.000.000.00-100.00%
NFLX230120P006100002021-08-04 2:30PM EDT2023-01-20136.000.000.000.00-300.00%