Australia markets open in 8 hours 18 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
633.98-5.03 (-0.79%)
As of 10:42AM EDT. Market open.
In the money
Show:ListStraddle
Strike:380.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211119C003800002021-10-06 9:50AM EDT2021-11-19253.35252.00254.900.00-4185.94%
NFLX211217C003800002021-10-01 10:13AM EDT2021-12-17221.80251.60254.950.00-1362.77%
NFLX220121C003800002021-09-30 12:45PM EDT2022-01-21236.00252.35255.450.00-126853.17%
NFLX220318C003800002021-09-30 1:48PM EDT2022-03-18238.10253.95256.850.00-21947.57%
NFLX220617C003800002021-10-05 3:22PM EDT2022-06-17266.40257.15260.000.00-2016844.13%
NFLX220916C003800002021-08-25 5:32PM EDT2022-09-16177.80221.60229.650.00-320.00%
NFLX230120C003800002021-10-04 1:10PM EDT2023-01-20241.20266.70273.850.00-16045.18%
NFLX230317C003800002021-08-19 2:08PM EDT2023-03-17191.44229.50235.950.00-130.00%
NFLX240119C003800002021-10-06 1:58PM EDT2024-01-19290.78282.00290.350.00-202042.48%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P003800002021-10-04 2:54PM EDT2021-10-220.070.000.050.00-17184.38%
NFLX211119P003800002021-10-06 12:28PM EDT2021-11-190.410.020.060.00-233059.77%
NFLX211217P003800002021-10-18 2:14PM EDT2021-12-170.490.090.500.00-423853.32%
NFLX220121P003800002021-10-20 9:36AM EDT2022-01-210.700.290.80+0.17+32.08%11,31948.32%
NFLX220318P003800002021-10-05 1:11PM EDT2022-03-183.421.152.030.00-174844.57%
NFLX220617P003800002021-10-20 9:44AM EDT2022-06-174.553.854.50-0.17-3.60%178141.28%
NFLX220916P003800002021-10-18 11:51AM EDT2022-09-168.255.6011.000.00-717944.08%
NFLX230120P003800002021-10-19 3:28PM EDT2023-01-2013.4512.8514.400.00-91,08440.68%
NFLX230317P003800002021-10-19 11:46AM EDT2023-03-1715.3214.2016.150.00-829139.82%
NFLX240119P003800002021-09-24 3:22PM EDT2024-01-1933.0020.0028.650.00-1138.60%