Australia markets open in 8 hours 4 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
629.82-9.18 (-1.44%)
As of 10:56AM EDT. Market open.
In the money
Show:ListStraddle
Strike:440.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C004400002021-10-11 1:14PM EDT2021-10-22193.05193.85197.150.00-510292.97%
NFLX211029C004400002021-10-13 10:57AM EDT2021-10-29186.18193.65196.200.00-43156.21%
NFLX211119C004400002021-10-12 11:13AM EDT2021-11-19188.50193.35196.150.00-22487.95%
NFLX211217C004400002021-10-06 10:12AM EDT2021-12-17193.05194.20196.600.00-11865.75%
NFLX220121C004400002021-10-18 10:48AM EDT2022-01-21189.14194.55197.850.00-265353.93%
NFLX220318C004400002021-09-08 2:54PM EDT2022-03-18175.50198.55201.450.00-16850.78%
NFLX220617C004400002021-10-15 3:46PM EDT2022-06-17198.62203.65206.200.00-111644.90%
NFLX220916C004400002021-09-29 2:52PM EDT2022-09-16189.65208.10215.500.00-43245.37%
NFLX230120C004400002021-10-05 11:44AM EDT2023-01-20220.76216.65224.850.00-87244.14%
NFLX230317C004400002021-09-23 2:00PM EDT2023-03-17192.86220.30228.250.00-1743.47%
NFLX240119C004400002021-09-28 11:09AM EDT2024-01-19205.89238.00247.500.00--242.12%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P004400002021-10-18 2:32PM EDT2021-10-220.020.000.030.00-35194126.56%
NFLX211029P004400002021-09-27 12:53PM EDT2021-10-291.130.000.470.00-205591.31%
NFLX211105P004400002021-10-07 1:48PM EDT2021-11-050.680.020.050.00-212457.42%
NFLX211112P004400002021-10-14 10:02AM EDT2021-11-120.600.000.500.00-2259.42%
NFLX211119P004400002021-10-19 3:56PM EDT2021-11-190.460.100.130.00-2114548.44%
NFLX211217P004400002021-10-19 3:15PM EDT2021-12-170.690.350.690.00-1930643.60%
NFLX220121P004400002021-10-20 9:30AM EDT2022-01-211.270.901.65-0.57-30.98%32,41540.00%
NFLX220318P004400002021-10-12 11:34AM EDT2022-03-186.003.253.700.00-31,24137.37%
NFLX220617P004400002021-10-18 9:48AM EDT2022-06-1710.368.158.800.00-182136.84%
NFLX220916P004400002021-10-19 3:29PM EDT2022-09-1614.9513.7514.950.00-211537.09%
NFLX230120P004400002021-10-14 3:08PM EDT2023-01-2023.8021.3524.750.00-11,20438.08%
NFLX230317P004400002021-10-13 3:31PM EDT2023-03-1727.2023.5528.150.00-1256737.90%
NFLX240119P004400002021-09-29 12:00PM EDT2024-01-1945.5033.7042.200.00-232835.97%