Australia markets open in 8 hours 20 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
634.33-4.67 (-0.73%)
As of 10:40AM EDT. Market open.
In the money
Show:ListStraddle
Strike:510.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C005100002021-10-19 11:00AM EDT2021-10-22127.58122.45126.000.00-190148.10%
NFLX211029C005100002021-10-19 12:09PM EDT2021-10-29125.68122.55125.900.00-526580.08%
NFLX211119C005100002021-10-15 3:54PM EDT2021-11-19116.24122.75125.90-2.16-1.82%117545.47%
NFLX211217C005100002021-10-19 2:33PM EDT2021-12-17130.20124.20126.950.00-119036.82%
NFLX220121C005100002021-10-20 10:19AM EDT2022-01-21129.76128.20130.80-5.79-4.27%12,53437.00%
NFLX220318C005100002021-09-28 9:42AM EDT2022-03-18110.00133.90136.600.00-125836.19%
NFLX230120C005100002021-10-13 1:48PM EDT2023-01-20164.00165.30172.100.00-1517938.60%
NFLX230317C005100002021-10-13 1:08PM EDT2023-03-17168.60168.60176.800.00-34638.45%
NFLX240119C005100002021-10-18 2:26AM EDT2024-01-19197.25191.50200.000.00--138.12%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P005100002021-10-20 10:24AM EDT2021-10-220.020.020.03-0.10-83.33%1292,07383.59%
NFLX211029P005100002021-10-20 9:51AM EDT2021-10-290.120.060.29-0.34-73.91%439456.45%
NFLX211105P005100002021-10-18 11:29AM EDT2021-11-050.810.160.480.00-29349.83%
NFLX211112P005100002021-10-20 9:48AM EDT2021-11-120.480.150.48-0.27-36.00%248041.94%
NFLX211119P005100002021-10-20 10:18AM EDT2021-11-190.460.430.50-0.62-57.41%15265337.13%
NFLX211217P005100002021-10-20 10:10AM EDT2021-12-171.751.421.71-0.75-30.00%724733.56%
NFLX220121P005100002021-10-20 10:08AM EDT2022-01-215.084.604.90-0.72-12.41%52,79834.19%
NFLX220318P005100002021-10-20 10:12AM EDT2022-03-1810.209.6510.25-0.55-5.12%528133.98%
NFLX230120P005100002021-10-20 9:35AM EDT2023-01-2041.6837.6042.60+1.82+4.57%235036.25%
NFLX230317P005100002021-10-14 3:50PM EDT2023-03-1749.0039.3546.650.00-719435.98%
NFLX240119P005100002021-09-20 12:00AM EDT2024-01-1979.5056.0065.000.00--134.63%