Australia markets open in 8 hours 4 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
630.21-8.79 (-1.37%)
As of 10:56AM EDT. Market open.
In the money
Show:ListStraddle
Strike:340.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211119C003400002021-10-14 12:27PM EDT2021-11-19293.80293.60296.900.00-18138.40%
NFLX211217C003400002021-08-25 2:43PM EDT2021-12-17211.27252.15253.850.00-370.00%
NFLX220121C003400002021-08-31 11:53AM EDT2022-01-21227.00272.80276.350.00-52030.00%
NFLX220318C003400002021-10-01 2:54PM EDT2022-03-18277.20295.05297.600.00-3665.74%
NFLX220617C003400002021-09-01 3:56PM EDT2022-06-17249.01276.45280.450.00-2580.00%
NFLX220916C003400002021-10-01 2:54PM EDT2022-09-16283.20296.80306.000.00-3551.56%
NFLX230120C003400002021-10-04 12:56PM EDT2023-01-20272.85302.65310.850.00-15552.97%
NFLX230317C003400002021-09-07 1:14PM EDT2023-03-17286.57302.50312.500.00-10651.33%
NFLX240119C003400002021-10-07 1:53PM EDT2024-01-19321.72315.00324.500.00-1247.66%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P003400002021-09-24 12:58PM EDT2021-10-220.100.000.040.00-33215.63%
NFLX211119P003400002021-09-14 3:42PM EDT2021-11-190.390.040.330.00-115482.72%
NFLX211217P003400002021-10-20 9:30AM EDT2021-12-170.770.050.46+0.36+87.80%226962.21%
NFLX220121P003400002021-10-20 9:56AM EDT2022-01-210.400.180.71-0.60-60.00%165952.78%
NFLX220318P003400002021-10-20 10:33AM EDT2022-03-180.950.591.30-1.09-53.43%214948.74%
NFLX220617P003400002021-10-06 9:34AM EDT2022-06-174.902.033.200.00-1080145.14%
NFLX220916P003400002021-10-12 2:35PM EDT2022-09-166.253.009.600.00-114549.49%
NFLX230120P003400002021-10-19 12:51PM EDT2023-01-209.757.3512.500.00-4768245.33%
NFLX230317P003400002021-10-15 10:31AM EDT2023-03-1711.508.7013.400.00-53243.67%
NFLX240119P003400002021-10-14 10:10AM EDT2024-01-1918.5013.0521.500.00-1140.13%