Australia markets open in 8 hours 39 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
634.72-4.28 (-0.67%)
As of 10:21AM EDT. Market open.
In the money
Show:ListStraddle
Strike:370.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211119C003700002021-10-11 10:06AM EDT2021-11-19268.15255.90258.700.00-120.00%
NFLX211217C003700002021-10-11 9:30AM EDT2021-12-17264.77256.10258.600.00-140.00%
NFLX220121C003700002021-10-12 1:52PM EDT2022-01-21255.60256.65259.400.00-32730.00%
NFLX220318C003700002021-09-07 10:50AM EDT2022-03-18243.95268.45271.600.00-81256.74%
NFLX220617C003700002021-09-01 3:57PM EDT2022-06-17221.35248.25252.400.00-2200.00%
NFLX220916C003700002021-08-25 2:24PM EDT2022-09-16192.85229.95238.650.00-240.00%
NFLX230120C003700002021-09-20 2:31PM EDT2023-01-20225.44268.60276.900.00-58240.27%
NFLX230317C003700002021-10-06 9:38AM EDT2023-03-17282.47270.55280.500.00-1241.13%
NFLX240119C003700002021-10-19 3:05PM EDT2024-01-19300.00284.00293.000.00-11139.87%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P003700002021-09-27 10:27AM EDT2021-10-220.200.000.040.00--1190.63%
NFLX211029P003700002021-10-19 9:49AM EDT2021-10-290.050.000.450.00-23131.54%
NFLX211105P003700002021-10-13 2:21PM EDT2021-11-050.170.000.470.00--1101.37%
NFLX211119P003700002021-10-20 9:49AM EDT2021-11-190.010.020.05-0.09-90.00%34962.11%
NFLX211217P003700002021-10-19 3:14PM EDT2021-12-170.250.070.290.00-119752.83%
NFLX220121P003700002021-10-20 9:51AM EDT2022-01-210.550.240.89-0.05-8.33%282251.45%
NFLX220318P003700002021-10-20 10:03AM EDT2022-03-181.611.361.87-0.39-19.50%132845.98%
NFLX220617P003700002021-10-20 9:44AM EDT2022-06-174.023.404.55-0.15-3.60%11,11343.26%
NFLX220916P003700002021-10-19 11:18AM EDT2022-09-167.454.5510.650.00-1113845.56%
NFLX230120P003700002021-10-19 12:12PM EDT2023-01-2012.959.8514.550.00-122,55042.52%
NFLX230317P003700002021-10-19 3:23PM EDT2023-03-1714.1011.1516.200.00-133241.52%