Australia markets open in 8 hours 13 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
632.05-6.95 (-1.09%)
As of 10:47AM EDT. Market open.
In the money
Show:ListStraddle
Strike:520.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C005200002021-10-20 9:50AM EDT2021-10-22103.05112.30115.15-15.51-13.08%6087135.43%
NFLX211029C005200002021-10-20 9:50AM EDT2021-10-29103.15114.80116.20-10.57-9.29%607087.76%
NFLX211105C005200002021-10-07 12:18PM EDT2021-11-05122.00115.05118.750.00-2273.78%
NFLX211112C005200002021-10-18 2:25AM EDT2021-11-12117.30115.15118.700.00--162.18%
NFLX211119C005200002021-10-19 10:11AM EDT2021-11-19117.95115.20118.750.00-432654.87%
NFLX211217C005200002021-10-20 10:05AM EDT2021-12-17109.98114.95117.60-11.02-9.11%126541.16%
NFLX220121C005200002021-10-20 10:19AM EDT2022-01-21120.75121.35123.95-5.82-4.60%32,42842.01%
NFLX220318C005200002021-10-15 1:45PM EDT2022-03-18124.73125.95128.800.00-125938.05%
NFLX220617C005200002021-10-18 10:48AM EDT2022-06-17132.00137.65140.950.00-882638.48%
NFLX220916C005200002021-10-08 1:15PM EDT2022-09-16153.94144.25150.950.00-64238.28%
NFLX230120C005200002021-10-20 9:32AM EDT2023-01-20152.00158.55167.50-4.72-3.01%315139.99%
NFLX230317C005200002021-10-06 1:43PM EDT2023-03-17175.15161.00170.500.00-318538.99%
NFLX240119C005200002021-10-11 12:29PM EDT2024-01-19193.00185.50196.000.00--139.08%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P005200002021-10-20 10:21AM EDT2021-10-220.030.020.03-0.18-85.71%9865875.39%
NFLX211029P005200002021-10-20 10:17AM EDT2021-10-290.120.040.22-0.58-82.86%1716352.73%
NFLX211105P005200002021-10-20 9:44AM EDT2021-11-050.580.240.51-0.15-20.55%117345.73%
NFLX211112P005200002021-10-20 10:08AM EDT2021-11-120.540.280.60-0.88-61.97%104139.53%
NFLX211119P005200002021-10-20 10:28AM EDT2021-11-190.600.550.66-0.71-54.20%6398835.33%
NFLX211126P005200002021-10-19 2:04PM EDT2021-11-261.720.561.250.00-14035.85%
NFLX211217P005200002021-10-20 10:27AM EDT2021-12-171.871.752.07-1.26-40.26%1461231.98%
NFLX220121P005200002021-10-20 9:58AM EDT2022-01-216.405.405.75-0.70-9.86%411,95932.97%
NFLX220218P005200002021-10-20 9:42AM EDT2022-02-189.848.358.85-0.41-4.00%26933.20%
NFLX220318P005200002021-10-20 10:20AM EDT2022-03-1811.3510.8511.60-1.45-11.33%245332.96%
NFLX220617P005200002021-10-19 10:49AM EDT2022-06-1723.5020.7022.10+0.65+2.84%11,59233.89%
NFLX220916P005200002021-10-20 10:30AM EDT2022-09-1630.2030.2033.70-1.60-5.03%428035.48%
NFLX230120P005200002021-10-20 10:09AM EDT2023-01-2042.6639.9045.20-0.21-0.49%553435.47%
NFLX230317P005200002021-10-14 3:53PM EDT2023-03-1752.3542.3049.550.00-63335.32%
NFLX240119P005200002021-10-08 11:50AM EDT2024-01-1967.8960.0068.500.00-151634.13%