Australia markets open in 3 hours 46 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
675.10+10.32 (+1.55%)
As of 3:14PM EDT. Market open.
In the money
Show:ListStraddle
Strike:565.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C005650002021-10-25 9:55AM EDT2021-10-2993.84107.75110.20+7.49+8.67%84161.72%
NFLX211105C005650002021-10-25 2:48PM EDT2021-11-05107.77108.20109.75+13.53+14.36%1490.00%
NFLX211112C005650002021-10-18 10:13AM EDT2021-11-1265.16108.15110.050.00-160.00%
NFLX211119C005650002021-10-22 3:38PM EDT2021-11-1997.63108.20110.250.00-340528.32%
NFLX211126C005650002021-10-21 10:49AM EDT2021-11-2683.33108.50110.950.00-101032.72%
NFLX211217C005650002021-10-22 2:30PM EDT2021-12-1799.05110.50112.650.00-121832.09%
NFLX220318C005650002021-10-18 2:44PM EDT2022-03-1893.25122.30124.950.00-57033.84%
NFLX220617C005650002021-10-21 3:36PM EDT2022-06-17119.88134.20136.450.00--134.17%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P005650002021-10-25 2:34PM EDT2021-10-290.060.050.06-0.02-25.00%2834657.81%
NFLX211105P005650002021-10-25 1:02PM EDT2021-11-050.200.160.20-0.07-25.93%1315743.46%
NFLX211112P005650002021-10-22 3:39PM EDT2021-11-120.470.350.57-0.19-28.79%133240.28%
NFLX211119P005650002021-10-25 1:58PM EDT2021-11-190.640.550.68-0.27-29.67%4161835.47%
NFLX211126P005650002021-10-25 12:40PM EDT2021-11-261.140.661.25-0.51-30.91%29635.22%
NFLX211217P005650002021-10-25 2:37PM EDT2021-12-172.372.242.42-0.76-24.28%7320231.73%
NFLX220218P005650002021-10-20 2:32PM EDT2022-02-1818.2510.1510.450.00-403332.97%
NFLX220318P005650002021-10-22 2:36PM EDT2022-03-1814.4513.2013.70-1.28-8.14%112732.79%
NFLX220617P005650002021-10-21 12:40PM EDT2022-06-1726.5924.4525.30-3.06-10.32%51033.53%