Australia markets open in 8 hours 12 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
631.12-7.88 (-1.23%)
As of 10:48AM EDT. Market open.
In the money
Show:ListStraddle
Strike:590.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C005900002021-10-20 10:30AM EDT2021-10-2246.2246.2047.50-5.69-10.96%8342290.09%
NFLX211029C005900002021-10-20 10:22AM EDT2021-10-2945.6245.0547.45-7.44-14.02%235851.40%
NFLX211105C005900002021-10-19 1:56PM EDT2021-11-0553.1545.8548.350.00-13541.73%
NFLX211112C005900002021-10-19 3:53PM EDT2021-11-1242.0148.9052.00-14.04-25.05%56642.49%
NFLX211119C005900002021-10-20 10:28AM EDT2021-11-1949.2050.9052.45-7.00-12.46%3346238.15%
NFLX211126C005900002021-10-19 3:37PM EDT2021-11-2656.8550.4553.750.00-2236.43%
NFLX211217C005900002021-10-20 10:04AM EDT2021-12-1749.4155.2057.35-11.04-18.26%81,16833.49%
NFLX220121C005900002021-10-20 10:18AM EDT2022-01-2164.4065.1566.60-6.20-8.78%295134.79%
NFLX220218C005900002021-10-18 2:25AM EDT2022-02-1873.3570.2572.350.00--134.91%
NFLX220318C005900002021-10-20 9:56AM EDT2022-03-1868.6874.7577.15-8.89-11.46%321634.74%
NFLX220617C005900002021-10-20 10:27AM EDT2022-06-1788.5089.3092.60-3.50-3.80%1830835.56%
NFLX220916C005900002021-10-20 10:23AM EDT2022-09-16101.9299.85105.30-8.98-8.10%43435.96%
NFLX230120C005900002021-10-18 11:42AM EDT2023-01-20117.01115.80121.350.00-545036.70%
NFLX230317C005900002021-10-13 9:37AM EDT2023-03-17124.00118.75127.800.00-16836.96%
NFLX240119C005900002021-10-18 2:48PM EDT2024-01-19141.25148.00156.50-11.70-7.65%113637.40%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P005900002021-10-20 10:31AM EDT2021-10-220.250.240.29-3.35-93.06%3,4084,07740.43%
NFLX211029P005900002021-10-20 10:32AM EDT2021-10-291.141.021.16-3.56-75.74%51850529.61%
NFLX211105P005900002021-10-20 10:32AM EDT2021-11-052.432.182.65-3.72-60.49%7318228.68%
NFLX211112P005900002021-10-20 10:24AM EDT2021-11-123.953.254.05-3.47-46.77%2418327.88%
NFLX211119P005900002021-10-20 10:30AM EDT2021-11-194.624.754.95-3.66-44.20%28779426.45%
NFLX211126P005900002021-10-20 10:32AM EDT2021-11-265.575.156.00-4.33-43.74%309825.80%
NFLX211217P005900002021-10-20 10:12AM EDT2021-12-1710.579.309.85-2.73-20.53%1737525.82%
NFLX220121P005900002021-10-20 10:13AM EDT2022-01-2119.8518.6519.45-1.45-6.81%627429.47%
NFLX220218P005900002021-10-20 10:13AM EDT2022-02-1824.5523.3024.35-3.10-11.21%2629.68%
NFLX220318P005900002021-10-19 9:47AM EDT2022-03-1833.2828.2529.40+2.73+8.94%612630.25%
NFLX220617P005900002021-10-18 10:31AM EDT2022-06-1748.4541.3543.450.00-220831.35%
NFLX220916P005900002021-10-19 3:59PM EDT2022-09-1655.3551.6558.200.00-357533.32%
NFLX230120P005900002021-10-19 10:54AM EDT2023-01-2069.8867.5071.900.00-227033.57%
NFLX230317P005900002021-10-20 9:34AM EDT2023-03-1781.3571.4576.85+5.10+6.69%22033.46%
NFLX240119P005900002021-10-07 3:49PM EDT2024-01-1999.3190.2098.450.00-3332.60%