Australia markets open in 3 hours 18 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
673.31+8.53 (+1.28%)
As of 3:42PM EDT. Market open.
In the money
Show:ListStraddle
Strike:350.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C003500002021-10-21 10:08AM EDT2021-10-29291.35323.25325.850.00-120276.32%
NFLX211119C003500002021-10-06 1:18PM EDT2021-11-19283.40322.50325.200.00-18107.57%
NFLX211217C003500002021-10-05 9:31AM EDT2021-12-17265.00323.10325.150.00-21778.93%
NFLX220121C003500002021-10-07 9:31AM EDT2022-01-21295.00323.20325.600.00-115764.14%
NFLX220318C003500002021-09-14 11:07AM EDT2022-03-18233.00277.15281.350.00-2560.00%
NFLX220617C003500002021-09-29 2:52PM EDT2022-06-17263.00326.30328.650.00-27552.61%
NFLX220916C003500002021-08-25 5:32PM EDT2022-09-16175.95248.20256.250.00-260.00%
NFLX230120C003500002021-10-21 2:38PM EDT2023-01-20314.20333.45339.900.00-15150.94%
NFLX230317C003500002021-10-21 3:20PM EDT2023-03-17317.16332.50342.000.00-12549.86%
NFLX240119C003500002021-10-04 10:50AM EDT2024-01-19283.00344.00353.500.00--146.40%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211119P003500002021-10-21 11:27AM EDT2021-11-190.020.000.230.00-210390.04%
NFLX211217P003500002021-10-20 3:59PM EDT2021-12-170.120.050.28-0.01-7.69%583264.94%
NFLX220121P003500002021-10-21 3:13PM EDT2022-01-210.280.120.42+0.03+12.00%416,73453.42%
NFLX220218P003500002021-10-20 2:45PM EDT2022-02-180.490.240.650.00--152.00%
NFLX220318P003500002021-10-21 11:40AM EDT2022-03-180.790.480.920.00-118449.06%
NFLX220617P003500002021-10-05 10:19AM EDT2022-06-174.322.142.580.00-177745.51%
NFLX220916P003500002021-10-15 12:29PM EDT2022-09-166.103.0010.000.00-144852.00%
NFLX230120P003500002021-10-22 3:56PM EDT2023-01-208.978.058.950.00-1196642.94%
NFLX230317P003500002021-10-21 11:51AM EDT2023-03-1710.779.0510.750.00-1418842.49%
NFLX240119P003500002021-10-20 3:25PM EDT2024-01-1916.0012.4517.25-3.00-15.79%111738.42%