Australia markets open in 9 hours 17 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
623.92-15.08 (-2.36%)
As of 9:43AM EDT. Market open.
In the money
Show:ListStraddle
Strike:560.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C005600002021-10-19 3:36PM EDT2021-10-2278.550.000.000.00-4330.00%
NFLX211029C005600002021-10-18 11:31AM EDT2021-10-2971.780.000.000.00-5730.00%
NFLX211105C005600002021-10-13 9:32AM EDT2021-11-0575.940.000.000.00-140.00%
NFLX211112C005600002021-10-19 3:15PM EDT2021-11-1281.000.000.000.00-120.00%
NFLX211119C005600002021-10-19 9:35AM EDT2021-11-1978.340.000.000.00-12920.00%
NFLX211126C005600002021-10-13 9:32AM EDT2021-11-2678.310.000.000.00--00.00%
NFLX211217C005600002021-10-19 12:32PM EDT2021-12-1781.320.000.000.00-11950.00%
NFLX220121C005600002021-10-19 3:53PM EDT2022-01-2192.800.000.000.00-71,0970.00%
NFLX220318C005600002021-10-18 1:47PM EDT2022-03-1897.820.000.000.00-42220.00%
NFLX220617C005600002021-10-19 12:07PM EDT2022-06-17112.000.000.000.00-14560.00%
NFLX220916C005600002021-10-06 12:17PM EDT2022-09-16127.640.000.000.00-2820.00%
NFLX230120C005600002021-10-15 2:52PM EDT2023-01-20133.690.000.000.00-52810.00%
NFLX230317C005600002021-10-15 2:27PM EDT2023-03-17140.500.000.000.00-33750.00%
NFLX240119C005600002021-10-01 9:37AM EDT2024-01-19149.760.000.000.00-110.00%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P005600002021-10-19 3:59PM EDT2021-10-221.020.000.000.00-2,1603,18025.00%
NFLX211029P005600002021-10-19 3:59PM EDT2021-10-291.780.000.000.00-16832512.50%
NFLX211105P005600002021-10-19 3:59PM EDT2021-11-052.520.000.000.00-4221612.50%
NFLX211112P005600002021-10-19 3:55PM EDT2021-11-123.200.000.000.00-281776.25%
NFLX211119P005600002021-10-19 3:59PM EDT2021-11-193.720.000.000.00-4459466.25%
NFLX211126P005600002021-10-19 3:30PM EDT2021-11-265.000.000.000.00-8196.25%
NFLX211217P005600002021-10-19 3:59PM EDT2021-12-177.100.000.000.00-751896.25%
NFLX220121P005600002021-10-19 3:36PM EDT2022-01-2113.750.000.000.00-62,2303.13%
NFLX220218P005600002021-10-19 3:51PM EDT2022-02-1817.620.000.000.00-131773.13%
NFLX220318P005600002021-10-19 3:41PM EDT2022-03-1821.000.000.000.00-1252623.13%
NFLX220617P005600002021-10-19 9:56AM EDT2022-06-1734.400.000.000.00-12223.13%
NFLX220916P005600002021-10-19 1:03PM EDT2022-09-1645.050.000.000.00-262723.13%
NFLX230120P005600002021-10-15 12:15PM EDT2023-01-2058.650.000.000.00-83531.56%
NFLX230317P005600002021-10-18 12:20PM EDT2023-03-1762.050.000.000.00-381.56%
NFLX240119P005600002021-10-12 12:52PM EDT2024-01-1984.250.000.000.00-70721.56%