Australia markets open in 8 hours 14 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
632.81-6.19 (-0.97%)
As of 10:46AM EDT. Market open.
In the money
Show:ListStraddle
Strike:320.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220121C003200002021-09-24 2:23PM EDT2022-01-21269.85315.00318.750.00-310982.63%
NFLX220318C003200002021-09-15 12:23PM EDT2022-03-18260.80306.65310.850.00-290.00%
NFLX220617C003200002021-09-10 3:25PM EDT2022-06-17281.90308.25311.450.00-100.00%
NFLX220916C003200002021-08-25 5:32PM EDT2022-09-16209.41275.40283.750.00-110.00%
NFLX230120C003200002021-09-01 12:04PM EDT2023-01-20273.65300.50310.000.00-9380.00%
NFLX230317C003200002021-09-13 11:49AM EDT2023-03-17284.50318.00327.500.00-13548.57%
NFLX240119C003200002021-10-07 9:39AM EDT2024-01-19343.30331.50341.000.00-2547.66%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P003200002021-10-06 12:44PM EDT2021-10-220.120.000.050.00-11242.19%
NFLX211119P003200002021-10-05 3:35PM EDT2021-11-190.130.000.460.00-12092.97%
NFLX211217P003200002021-10-20 9:30AM EDT2021-12-170.730.040.37+0.31+73.81%23866.50%
NFLX220121P003200002021-10-20 10:28AM EDT2022-01-210.350.140.64-0.02-5.41%31,17756.84%
NFLX220318P003200002021-10-04 1:44PM EDT2022-03-181.890.351.150.00-1012252.26%
NFLX220617P003200002021-10-11 12:02PM EDT2022-06-173.151.482.630.00-2541,19247.41%
NFLX220916P003200002021-09-30 2:22PM EDT2022-09-165.863.008.600.00-8015552.22%
NFLX230120P003200002021-10-19 2:08PM EDT2023-01-208.007.5011.100.00-51,36147.55%
NFLX230317P003200002021-10-18 10:34AM EDT2023-03-1710.546.7511.800.00-411045.65%
NFLX240119P003200002021-10-15 10:32AM EDT2024-01-1915.6810.0518.750.00-2341.46%