Australia markets open in 8 hours 37 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
634.56-4.44 (-0.69%)
As of 10:23AM EDT. Market open.
In the money
Show:ListStraddle
Strike:570.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C005700002021-10-20 9:56AM EDT2021-10-2257.7056.9059.95-11.40-16.50%62230.00%
NFLX211029C005700002021-10-20 9:31AM EDT2021-10-2953.4857.9060.75-16.13-23.17%5310.00%
NFLX211105C005700002021-10-18 12:24PM EDT2021-11-0566.4558.4060.850.00-7510.00%
NFLX211112C005700002021-10-19 3:53PM EDT2021-11-1273.4958.5062.500.00-230.00%
NFLX211119C005700002021-10-20 10:02AM EDT2021-11-1962.1060.7062.65-8.30-11.79%73010.00%
NFLX211126C005700002021-10-20 9:57AM EDT2021-11-2664.0561.5064.85-9.65-13.09%2416.72%
NFLX211217C005700002021-10-20 9:58AM EDT2021-12-1766.2563.5566.05-8.75-11.67%22,00518.47%
NFLX220121C005700002021-10-20 9:33AM EDT2022-01-2168.0073.7075.75-17.40-20.37%154528.09%
NFLX220318C005700002021-10-20 9:40AM EDT2022-03-1880.5081.9584.25-10.00-11.05%1025729.11%
NFLX220617C005700002021-10-20 9:56AM EDT2022-06-1797.0096.2099.05-7.00-6.73%222331.58%
NFLX220916C005700002021-10-18 11:49AM EDT2022-09-16114.08107.50112.500.00-14733.27%
NFLX230120C005700002021-10-08 10:31AM EDT2023-01-20141.95121.70128.900.00-1839334.82%
NFLX230317C005700002021-10-19 3:14PM EDT2023-03-17138.00126.90134.600.00-19634.98%
NFLX240119C005700002021-10-19 3:59PM EDT2024-01-19167.50153.55163.000.00-2235.99%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P005700002021-10-20 10:07AM EDT2021-10-220.150.130.15-1.35-90.00%1,5333,78553.61%
NFLX211029P005700002021-10-20 10:06AM EDT2021-10-290.680.620.70-2.01-74.72%30748538.20%
NFLX211105P005700002021-10-20 10:03AM EDT2021-11-051.701.491.96-1.67-49.55%4529736.85%
NFLX211112P005700002021-10-20 10:06AM EDT2021-11-122.502.202.84-1.60-39.02%1461834.28%
NFLX211119P005700002021-10-20 10:06AM EDT2021-11-193.293.253.45-1.51-31.46%4011,11331.93%
NFLX211126P005700002021-10-20 10:00AM EDT2021-11-264.063.604.50-1.79-30.60%26231.34%
NFLX211217P005700002021-10-20 9:56AM EDT2021-12-177.877.057.75-1.03-11.57%1732,42730.51%
NFLX220121P005700002021-10-20 10:00AM EDT2022-01-2115.5015.2015.850.00-565332.99%
NFLX220218P005700002021-10-18 1:15PM EDT2022-02-1820.8819.6520.900.00-172033.33%
NFLX220318P005700002021-10-19 1:38PM EDT2022-03-1825.1523.6024.850.00-1020733.03%
NFLX220617P005700002021-10-20 9:40AM EDT2022-06-1738.9036.6038.40+1.95+5.28%1328033.79%
NFLX220916P005700002021-10-19 1:03PM EDT2022-09-1648.8547.6051.500.00-366634.96%
NFLX230120P005700002021-10-19 2:32PM EDT2023-01-2061.0061.4566.000.00-41,02135.50%
NFLX230317P005700002021-10-19 11:06AM EDT2023-03-1764.4962.4570.100.00-1735.04%
NFLX240119P005700002021-10-07 1:13PM EDT2024-01-1989.7383.5092.200.00-1334.19%