Australia markets open in 9 hours 50 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
626.03 -12.97 (-2.03%)
Pre-market: 09:10AM EDT
In the money
Show:ListStraddle
Strike:605.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C006050002021-10-19 3:59PM EDT2021-10-2239.590.000.000.00-1133560.00%
NFLX211029C006050002021-10-19 3:13PM EDT2021-10-2941.000.000.000.00-151880.00%
NFLX211105C006050002021-10-19 3:19PM EDT2021-11-0542.750.000.000.00-6900.00%
NFLX211112C006050002021-10-19 9:35AM EDT2021-11-1238.080.000.000.00-4480.00%
NFLX211119C006050002021-10-19 3:50PM EDT2021-11-1945.230.000.000.00-1133780.00%
NFLX211126C006050002021-10-18 3:55PM EDT2021-11-2645.980.000.000.00-110.00%
NFLX211217C006050002021-10-18 1:43PM EDT2021-12-1748.120.000.000.00-23160.00%
NFLX220318C006050002021-10-19 2:03PM EDT2022-03-1870.270.000.000.00-1460.00%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P006050002021-10-19 3:59PM EDT2021-10-226.120.000.000.00-1,5921,51112.50%
NFLX211029P006050002021-10-19 3:59PM EDT2021-10-298.010.000.000.00-2532316.25%
NFLX211105P006050002021-10-19 3:59PM EDT2021-11-059.250.000.000.00-89966.25%
NFLX211112P006050002021-10-19 3:24PM EDT2021-11-1210.600.000.000.00-121846.25%
NFLX211119P006050002021-10-19 3:58PM EDT2021-11-1912.300.000.000.00-1905333.13%
NFLX211126P006050002021-10-19 3:34PM EDT2021-11-2613.760.000.000.00-1193.13%
NFLX211217P006050002021-10-19 3:58PM EDT2021-12-1717.520.000.000.00-621393.13%
NFLX220318P006050002021-10-19 9:48AM EDT2022-03-1836.150.000.000.00-1911.56%
NFLX220617P006050002021-10-19 10:09AM EDT2022-06-1751.320.000.000.00-1171.56%