Australia markets open in 8 hours 20 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
634.35-4.66 (-0.73%)
As of 10:40AM EDT. Market open.
In the money
Show:ListStraddle
Strike:410.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211119C004100002021-09-30 12:02PM EDT2021-11-19202.40222.65225.750.00--279.96%
NFLX211217C004100002021-10-04 10:39AM EDT2021-12-17189.95222.70226.000.00-1859.63%
NFLX220121C004100002021-10-13 2:24PM EDT2022-01-21220.10223.75226.850.00-122751.06%
NFLX220318C004100002021-10-04 10:06AM EDT2022-03-18200.30225.85228.650.00-12945.33%
NFLX220617C004100002021-09-17 10:49AM EDT2022-06-17187.45223.75227.950.00-19534.36%
NFLX220916C004100002021-08-25 5:32PM EDT2022-09-16128.00196.05203.700.00-230.00%
NFLX230120C004100002021-10-05 11:44AM EDT2023-01-20243.71240.60248.950.00-12043.41%
NFLX230317C004100002021-08-31 11:13AM EDT2023-03-17189.00228.35236.100.00-1331.84%
NFLX240119C004100002021-09-22 9:59AM EDT2024-01-19229.50260.00268.500.00-1141.50%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P004100002021-10-08 11:25AM EDT2021-10-220.150.000.050.00-23158.59%
NFLX211119P004100002021-10-19 1:02PM EDT2021-11-190.070.050.07-0.31-81.58%112353.52%
NFLX211217P004100002021-10-18 3:02PM EDT2021-12-170.440.140.450.00-432148.73%
NFLX220121P004100002021-10-20 10:23AM EDT2022-01-210.960.661.29-0.48-33.33%73,52345.28%
NFLX220318P004100002021-10-18 12:15PM EDT2022-03-183.052.012.870.00-333441.58%
NFLX220617P004100002021-10-11 12:01PM EDT2022-06-178.505.806.500.00-2167639.51%
NFLX220916P004100002021-10-19 10:45AM EDT2022-09-1610.859.6513.450.00-4024241.36%
NFLX230120P004100002021-10-19 3:37PM EDT2023-01-2017.5515.7021.300.00-1349541.16%
NFLX230317P004100002021-10-13 9:38AM EDT2023-03-1721.2017.5523.250.00-152740.14%
NFLX240119P004100002021-09-24 3:41PM EDT2024-01-1939.7526.0033.750.00-151536.85%