Australia markets open in 8 hours 3 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
630.00-9.00 (-1.41%)
As of 10:57AM EDT. Market open.
In the money
Show:ListStraddle
Strike:540.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C005400002021-10-20 9:54AM EDT2021-10-2283.7993.1096.60-14.15-14.45%134147.88%
NFLX211029C005400002021-10-20 10:26AM EDT2021-10-2993.3593.1096.15+7.23+8.40%232679.84%
NFLX211105C005400002021-10-20 9:35AM EDT2021-11-0582.0093.8596.25-5.49-6.28%1362.88%
NFLX211112C005400002021-10-13 1:01PM EDT2021-11-1289.0494.0597.150.00-202154.64%
NFLX211119C005400002021-10-19 3:47PM EDT2021-11-19101.0794.3596.950.00-1021351.58%
NFLX211217C005400002021-10-19 10:40AM EDT2021-12-17101.4896.8599.300.00-127541.43%
NFLX220121C005400002021-10-19 3:52PM EDT2022-01-21109.00102.00104.550.00-2595439.21%
NFLX220218C005400002021-10-18 2:25AM EDT2022-02-18108.00105.35108.200.00--237.99%
NFLX220318C005400002021-10-19 12:59PM EDT2022-03-18112.65108.65111.800.00-916037.31%
NFLX220617C005400002021-10-18 2:49PM EDT2022-06-17123.45120.95124.150.00-172737.20%
NFLX220916C005400002021-10-19 2:56PM EDT2022-09-16137.05131.10137.200.00-14538.33%
NFLX230120C005400002021-09-20 2:10PM EDT2023-01-20111.20144.95151.750.00-112038.77%
NFLX230317C005400002021-10-19 10:59AM EDT2023-03-17155.69149.90157.200.00-118938.74%
NFLX240119C005400002021-10-08 10:55AM EDT2024-01-19185.96173.60182.400.00-1238.43%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P005400002021-10-20 10:39AM EDT2021-10-220.030.030.05-0.39-92.86%3802,51263.67%
NFLX211029P005400002021-10-20 10:37AM EDT2021-10-290.160.130.19-0.85-84.16%11959142.04%
NFLX211105P005400002021-10-20 10:04AM EDT2021-11-050.750.200.55-0.68-47.55%315937.92%
NFLX211112P005400002021-10-20 9:35AM EDT2021-11-121.400.281.02-0.60-30.00%19035.74%
NFLX211119P005400002021-10-20 10:38AM EDT2021-11-191.061.001.11-1.06-50.00%1241,94531.98%
NFLX211126P005400002021-10-20 10:04AM EDT2021-11-261.751.091.87-0.87-33.21%33532.31%
NFLX211217P005400002021-10-20 10:40AM EDT2021-12-173.122.993.20-1.58-33.62%2067329.63%
NFLX220121P005400002021-10-20 10:31AM EDT2022-01-217.947.808.20-1.96-19.80%301,05031.38%
NFLX220318P005400002021-10-20 10:03AM EDT2022-03-1816.3614.5515.25-0.29-1.74%433531.68%
NFLX220617P005400002021-10-20 9:36AM EDT2022-06-1730.1025.4026.55+2.00+7.12%375032.51%
NFLX220916P005400002021-10-20 9:34AM EDT2022-09-1640.2533.9038.60+2.20+5.78%19534.00%
NFLX230120P005400002021-10-20 10:30AM EDT2023-01-2048.4048.0051.40-0.10-0.21%238434.44%
NFLX230317P005400002021-10-15 12:32PM EDT2023-03-1755.5050.9056.100.00-113434.38%
NFLX240119P005400002021-10-05 3:31PM EDT2024-01-1977.4067.0576.850.00--633.66%