Australia markets open in 8 hours 13 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
631.46-7.54 (-1.18%)
As of 10:47AM EDT. Market open.
In the money
Show:ListStraddle
Strike:290.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211119C002900002021-10-06 1:22PM EDT2021-11-19343.60342.85346.000.00-11152.03%
NFLX211217C002900002021-10-08 10:50AM EDT2021-12-17351.00345.10348.850.00-11125.00%
NFLX220121C002900002021-08-18 12:35PM EDT2022-01-21235.70295.50305.000.00-2880.00%
NFLX220318C002900002021-08-25 5:32PM EDT2022-03-18237.00303.00305.850.00-230.00%
NFLX220617C002900002021-08-25 5:32PM EDT2022-06-17239.60304.60307.650.00-150.00%
NFLX220916C002900002021-08-25 5:32PM EDT2022-09-16236.36303.50313.000.00-110.00%
NFLX230120C002900002021-08-25 5:32PM EDT2023-01-20246.55307.60316.200.00-420.00%
NFLX230317C002900002021-10-07 9:39AM EDT2023-03-17362.69351.00361.000.00-2454.08%
NFLX240119C002900002021-10-04 3:21PM EDT2024-01-19330.15358.50368.000.00--151.88%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P002900002021-10-19 2:24PM EDT2021-10-220.010.000.020.00-151256.25%
NFLX211029P002900002021-10-18 2:27AM EDT2021-10-290.10-0.460.00--2200.98%
NFLX211119P002900002021-10-08 1:01PM EDT2021-11-190.050.000.050.00-5610685.16%
NFLX211217P002900002021-10-19 1:11PM EDT2021-12-170.130.020.380.00-18075.05%
NFLX220121P002900002021-10-14 10:20AM EDT2022-01-210.300.110.580.00-1327463.28%
NFLX220318P002900002021-10-15 3:43PM EDT2022-03-180.600.230.920.00-235653.42%
NFLX220617P002900002021-10-15 2:34PM EDT2022-06-171.700.942.070.00-538751.12%
NFLX220916P002900002021-09-30 11:57AM EDT2022-09-164.972.467.400.00-9014751.44%
NFLX230120P002900002021-10-12 3:28PM EDT2023-01-206.705.4510.300.00-81,45252.14%
NFLX230317P002900002021-10-12 3:28PM EDT2023-03-177.585.5511.050.00-3313350.14%
NFLX240119P002900002021-10-13 12:33PM EDT2024-01-1912.006.5015.300.00-202043.45%