Australia markets open in 8 hours 13 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
631.29-7.71 (-1.21%)
As of 10:47AM EDT. Market open.
In the money
Show:ListStraddle
Strike:390.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211119C003900002021-09-29 12:10PM EDT2021-11-19214.90243.10247.050.00-22105.37%
NFLX211217C003900002021-10-19 3:52PM EDT2021-12-17248.50245.30248.900.00-11184.22%
NFLX220121C003900002021-10-12 2:30PM EDT2022-01-21237.75246.20248.850.00-124367.88%
NFLX220318C003900002021-09-30 1:46PM EDT2022-03-18229.20244.85248.600.00-25651.96%
NFLX220617C003900002021-09-30 12:01PM EDT2022-06-17231.55251.20254.400.00-2012351.99%
NFLX220916C003900002021-10-11 12:40PM EDT2022-09-16258.75253.00261.500.00-2851.07%
NFLX230120C003900002021-10-18 2:38PM EDT2023-01-20261.50260.00268.500.00-1208148.53%
NFLX230317C003900002021-09-29 10:00AM EDT2023-03-17242.45261.00270.500.00--447.10%
NFLX240119C003900002021-09-28 11:09AM EDT2024-01-19239.88277.00286.000.00--244.69%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P003900002021-10-19 3:59PM EDT2021-10-220.030.000.030.00-115167.19%
NFLX211029P003900002021-10-19 9:36AM EDT2021-10-290.030.000.460.00-78118.95%
NFLX211105P003900002021-10-19 10:15AM EDT2021-11-050.060.000.470.00-14091.50%
NFLX211119P003900002021-09-29 10:43AM EDT2021-11-190.030.030.06-0.59-95.16%5012457.03%
NFLX211217P003900002021-10-15 11:29AM EDT2021-12-170.330.100.400.00-122652.44%
NFLX220121P003900002021-10-19 9:30AM EDT2022-01-211.100.341.000.00-101,34447.39%
NFLX220318P003900002021-10-20 10:32AM EDT2022-03-181.661.461.88-0.44-20.95%139341.73%
NFLX220617P003900002021-10-19 3:50PM EDT2022-06-175.254.305.200.00-1085640.60%
NFLX220916P003900002021-10-19 12:20PM EDT2022-09-169.107.8510.550.00-5627741.56%
NFLX230120P003900002021-10-19 3:27PM EDT2023-01-2014.7013.6517.550.00-3044741.45%
NFLX230317P003900002021-10-19 12:05PM EDT2023-03-1716.5615.1019.100.00-856040.27%
NFLX240119P003900002021-09-24 3:40PM EDT2024-01-1934.7522.0030.600.00-171737.98%