Australia markets open in 8 hours 46 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
634.21-4.79 (-0.75%)
As of 10:14AM EDT. Market open.
In the money
Show:ListStraddle
Strike:300.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211119C003000002021-10-08 3:36PM EDT2021-11-19334.19326.45330.550.00-210.00%
NFLX211217C003000002021-10-14 3:22PM EDT2021-12-17333.48326.95330.200.00-1200.00%
NFLX220121C003000002021-10-19 3:22PM EDT2022-01-21337.96328.10331.100.00-33800.00%
NFLX220318C003000002021-10-19 11:15AM EDT2022-03-18337.50328.05330.800.00-3130.00%
NFLX220617C003000002021-09-20 11:08AM EDT2022-06-17284.00329.65332.200.00-1600.00%
NFLX220916C003000002021-10-12 3:11PM EDT2022-09-16330.50330.00338.000.00-1146.99%
NFLX230120C003000002021-10-05 2:33PM EDT2023-01-20350.00333.00342.000.00-110746.90%
NFLX230317C003000002021-09-24 3:42PM EDT2023-03-17304.00335.00343.500.00-11446.26%
NFLX240119C003000002021-10-12 12:58PM EDT2024-01-19343.00344.00352.500.00-1344.32%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P003000002021-10-05 1:01PM EDT2021-10-220.050.000.040.00--1259.38%
NFLX211119P003000002021-10-18 9:40AM EDT2021-11-190.030.000.050.00-110782.03%
NFLX211217P003000002021-10-18 12:16PM EDT2021-12-170.170.020.120.00-11,26365.04%
NFLX220121P003000002021-10-20 9:45AM EDT2022-01-210.290.110.62-0.06-17.14%12,44361.43%
NFLX220318P003000002021-10-15 2:50PM EDT2022-03-180.690.501.050.00-11,21353.66%
NFLX220617P003000002021-10-19 9:59AM EDT2022-06-171.861.192.280.00-21,78950.18%
NFLX220916P003000002021-10-12 1:51PM EDT2022-09-164.793.007.750.00-2516250.62%
NFLX230120P003000002021-10-15 10:10AM EDT2023-01-206.956.107.500.00-54,50446.52%
NFLX230317P003000002021-10-12 10:59AM EDT2023-03-177.002.508.75-2.10-23.08%147245.61%
NFLX240119P003000002021-10-20 9:30AM EDT2024-01-1912.508.1516.70+0.55+4.60%11843.13%