Australia markets open in 8 hours 38 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
633.68-5.32 (-0.83%)
As of 10:22AM EDT. Market open.
In the money
Show:ListStraddle
Strike:470.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C004700002021-10-12 12:28PM EDT2021-10-22158.28155.20159.750.00-67160.00%
NFLX211029C004700002021-09-30 3:45PM EDT2021-10-29143.98155.90158.450.00-4120.00%
NFLX211119C004700002021-10-19 9:30AM EDT2021-11-19168.50156.45158.650.00-11400.00%
NFLX211217C004700002021-09-30 9:48AM EDT2021-12-17148.70156.40159.400.00-5550.00%
NFLX220121C004700002021-10-19 3:48PM EDT2022-01-21169.90159.00162.600.00-21560.00%
NFLX220318C004700002021-10-15 12:28PM EDT2022-03-18166.99163.40166.150.00-13629.36%
NFLX220617C004700002021-10-20 9:35AM EDT2022-06-17162.70171.15173.30-19.99-10.94%116532.88%
NFLX220916C004700002021-09-29 10:26AM EDT2022-09-16165.15177.10184.950.00-1837.09%
NFLX230120C004700002021-10-19 2:50PM EDT2023-01-20200.00188.70196.300.00-16437.96%
NFLX230317C004700002021-10-19 3:48PM EDT2023-03-17205.27190.65198.900.00-11137.14%
NFLX240119C004700002021-09-22 10:24AM EDT2024-01-19194.62211.00220.500.00--137.52%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P004700002021-10-19 3:56PM EDT2021-10-220.050.000.010.00-39844096.88%
NFLX211029P004700002021-10-20 9:48AM EDT2021-10-290.050.030.35-0.12-70.59%67175.49%
NFLX211105P004700002021-10-19 3:55PM EDT2021-11-050.310.050.550.00-11261.38%
NFLX211119P004700002021-10-20 9:32AM EDT2021-11-190.300.200.24-0.08-21.05%483644.14%
NFLX211217P004700002021-10-20 10:02AM EDT2021-12-170.840.750.97-0.26-23.64%21,08039.28%
NFLX220121P004700002021-10-20 9:53AM EDT2022-01-212.662.402.88-0.44-14.19%71,82638.41%
NFLX220218P004700002021-10-19 12:59PM EDT2022-02-184.744.054.400.00-81637.23%
NFLX220318P004700002021-10-19 2:09PM EDT2022-03-186.435.906.250.00-2162836.79%
NFLX220617P004700002021-10-18 1:04PM EDT2022-06-1713.4312.6013.550.00-21,94836.84%
NFLX220916P004700002021-10-12 9:42AM EDT2022-09-1623.1517.6523.400.00-2232438.59%
NFLX230120P004700002021-10-13 2:41PM EDT2023-01-2032.3427.8533.050.00-298538.22%
NFLX230317P004700002021-09-23 3:41PM EDT2023-03-1743.3930.1536.150.00-211737.63%
NFLX240119P004700002021-09-24 3:49PM EDT2024-01-1960.0044.1052.600.00-11136.01%