Australia markets open in 9 hours 44 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
639.00+1.03 (+0.16%)
At close: 4:00PM EDT
625.75 -13.25 (-2.07%)
Pre-market: 09:16AM EDT
In the money
Show:ListStraddle
Strike:575.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C005750002021-10-19 3:56PM EDT2021-10-2264.850.000.000.00-112150.00%
NFLX211029C005750002021-10-19 3:56PM EDT2021-10-2966.100.000.000.00-28570.00%
NFLX211105C005750002021-10-19 3:11PM EDT2021-11-0566.700.000.000.00-2042150.00%
NFLX211112C005750002021-10-18 11:03AM EDT2021-11-1261.120.000.000.00-10120.00%
NFLX211119C005750002021-10-19 3:09PM EDT2021-11-1969.250.000.000.00-52040.00%
NFLX211217C005750002021-10-19 11:08AM EDT2021-12-1771.440.000.000.00-333610.00%
NFLX220318C005750002021-10-19 9:57AM EDT2022-03-1885.850.000.000.00-111260.00%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P005750002021-10-19 3:59PM EDT2021-10-221.840.000.000.00-3,3762,66925.00%
NFLX211029P005750002021-10-19 3:59PM EDT2021-10-292.970.000.000.00-47758012.50%
NFLX211105P005750002021-10-19 3:59PM EDT2021-11-053.950.000.000.00-6213912.50%
NFLX211112P005750002021-10-19 3:59PM EDT2021-11-124.970.000.000.00-331076.25%
NFLX211119P005750002021-10-19 3:59PM EDT2021-11-195.550.000.000.00-4356576.25%
NFLX211126P005750002021-10-19 3:59PM EDT2021-11-266.520.000.000.00-661276.25%
NFLX211217P005750002021-10-19 3:56PM EDT2021-12-179.750.000.000.00-1204346.25%
NFLX220218P005750002021-10-18 1:10PM EDT2022-02-1822.320.000.000.00-10213.13%
NFLX220318P005750002021-10-19 3:27PM EDT2022-03-1825.900.000.000.00-281353.13%
NFLX220617P005750002021-10-19 9:55AM EDT2022-06-1739.400.000.000.00-153.13%