Australia markets open in 3 hours 9 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
671.26+6.48 (+0.97%)
As of 3:51PM EDT. Market open.
In the money
Show:ListStraddle
Strike:505.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C005050002021-10-20 10:57AM EDT2021-10-29156.66168.30170.40+31.23+24.90%142159.42%
NFLX211119C005050002021-10-22 3:39PM EDT2021-11-19158.00168.00169.850.00-1567.60%
NFLX211217C005050002021-10-18 1:02PM EDT2021-12-17164.36169.20170.30+33.56+25.66%620251.67%
NFLX220318C005050002021-09-27 9:34AM EDT2022-03-1899.05175.00176.550.00-12140.93%
NFLX230120C005050002021-10-19 2:26PM EDT2023-01-20201.75202.15207.05+26.40+15.06%65640.07%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P005050002021-10-22 10:16AM EDT2021-10-290.010.000.02-0.05-83.33%113576.56%
NFLX211105P005050002021-10-25 10:22AM EDT2021-11-050.050.040.05-0.67-93.06%1013456.06%
NFLX211112P005050002021-10-12 2:30PM EDT2021-11-121.820.030.290.00-1851.03%
NFLX211119P005050002021-10-25 1:15PM EDT2021-11-190.180.090.35-0.06-25.00%917348.17%
NFLX211126P005050002021-10-21 1:15PM EDT2021-11-260.380.000.440.00-25244.14%
NFLX211217P005050002021-10-22 9:34AM EDT2021-12-170.690.610.90-0.28-28.87%220138.53%
NFLX220318P005050002021-10-20 3:32PM EDT2022-03-189.705.756.050.00-1013835.18%
NFLX230120P005050002021-10-25 3:14PM EDT2023-01-2030.2529.8530.75-2.10-6.49%646235.15%