Australia markets open in 8 hours 14 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
632.33-6.67 (-1.04%)
As of 10:46AM EDT. Market open.
In the money
Show:ListStraddle
Strike:420.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C004200002021-10-01 11:09AM EDT2021-10-22184.66214.60218.200.00-33300.49%
NFLX211029C004200002021-10-12 10:51AM EDT2021-10-29210.50214.70218.600.00-45166.85%
NFLX211119C004200002021-10-14 3:21PM EDT2021-11-19213.65214.85218.100.00-3593.85%
NFLX211217C004200002021-10-11 10:33AM EDT2021-12-17220.05212.95215.850.00-12158.84%
NFLX220121C004200002021-10-13 2:32PM EDT2022-01-21210.55216.55219.350.00-154657.92%
NFLX220318C004200002021-09-29 9:34AM EDT2022-03-18182.62218.10221.500.00-112252.22%
NFLX220617C004200002021-09-22 2:15PM EDT2022-06-17188.58221.60224.800.00-111845.15%
NFLX220916C004200002021-09-03 11:50AM EDT2022-09-16188.30208.45215.900.00-4427.68%
NFLX230120C004200002021-10-19 1:59PM EDT2023-01-20239.16232.25240.250.00-11643.66%
NFLX230317C004200002021-08-25 11:50AM EDT2023-03-17166.90201.25209.200.00-220.00%
NFLX240119C004200002021-09-20 10:23AM EDT2024-01-19215.52255.05263.950.00--143.00%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P004200002021-10-19 3:52PM EDT2021-10-220.030.000.030.00-278143.75%
NFLX211029P004200002021-10-18 11:29AM EDT2021-10-290.030.000.260.00-122196.09%
NFLX211105P004200002021-10-11 3:33PM EDT2021-11-050.320.010.250.00--173.63%
NFLX211119P004200002021-10-19 1:53PM EDT2021-11-190.200.070.090.00-221351.86%
NFLX211217P004200002021-10-20 10:07AM EDT2021-12-170.340.170.37-0.21-38.18%9041344.82%
NFLX220121P004200002021-10-20 10:00AM EDT2022-01-211.060.681.35-0.20-15.87%31,63343.16%
NFLX220318P004200002021-10-18 12:15PM EDT2022-03-183.502.413.150.00-513340.18%
NFLX220617P004200002021-10-19 3:36PM EDT2022-06-177.306.557.200.00-141,37838.57%
NFLX220916P004200002021-10-20 9:33AM EDT2022-09-1614.3111.0014.40+0.56+4.07%2030840.31%
NFLX230120P004200002021-10-18 1:11PM EDT2023-01-2019.6018.2021.950.00-157239.78%
NFLX230317P004200002021-10-19 12:24PM EDT2023-03-1721.7619.9024.700.00-112339.28%
NFLX240119P004200002021-10-01 10:43AM EDT2024-01-1940.0028.7537.150.00-1436.84%