Australia markets open in 8 hours 34 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
633.21-5.79 (-0.91%)
As of 10:26AM EDT. Market open.
In the money
Show:ListStraddle
Strike:525.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C005250002021-10-20 9:50AM EDT2021-10-2298.96105.00108.20-11.09-10.08%15190.00%
NFLX211029C005250002021-10-19 9:38AM EDT2021-10-29113.14104.95108.950.00-151861.33%
NFLX211112C005250002021-10-07 10:01AM EDT2021-11-12116.47105.35108.600.00--235.67%
NFLX211119C005250002021-10-11 10:50AM EDT2021-11-19113.95106.55109.050.00-64035.61%
NFLX211217C005250002021-10-19 12:50PM EDT2021-12-17112.65108.40111.500.00-118934.58%
NFLX220318C005250002021-10-15 12:33PM EDT2022-03-18120.54118.45121.150.00-14033.40%
NFLX230120C005250002021-10-20 9:55AM EDT2023-01-20151.00152.70159.00-7.13-4.51%116437.18%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P005250002021-10-20 10:11AM EDT2021-10-220.020.020.03-0.22-91.67%682,76172.66%
NFLX211029P005250002021-10-20 10:10AM EDT2021-10-290.140.110.15-0.51-78.46%4915848.34%
NFLX211105P005250002021-10-20 9:44AM EDT2021-11-050.600.240.85-0.32-34.78%4111748.17%
NFLX211112P005250002021-10-20 10:09AM EDT2021-11-120.450.410.80-0.73-61.86%114340.11%
NFLX211119P005250002021-10-20 10:07AM EDT2021-11-190.850.690.92-0.60-41.38%3238336.19%
NFLX211126P005250002021-10-20 9:41AM EDT2021-11-261.190.661.52-0.72-37.70%52636.07%
NFLX211217P005250002021-10-20 9:37AM EDT2021-12-173.002.192.79-0.50-14.29%127133.19%
NFLX220318P005250002021-10-19 3:33PM EDT2022-03-1813.5512.1513.250.00-451,32833.73%
NFLX220617P005250002021-10-20 10:03AM EDT2022-06-1724.0522.6024.15+0.20+0.84%202234.46%
NFLX230120P005250002021-10-20 10:08AM EDT2023-01-2044.7040.7048.60-0.20-0.45%316136.24%