Australia markets open in 8 hours 19 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
634.03-4.97 (-0.78%)
As of 10:41AM EDT. Market open.
In the money
Show:ListStraddle
Strike:610.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C006100002021-10-20 10:22AM EDT2021-10-2225.0523.7025.15-10.78-30.09%10885635.52%
NFLX211029C006100002021-10-20 10:22AM EDT2021-10-2927.2526.6528.20-12.05-30.66%1031,20831.03%
NFLX211105C006100002021-10-20 10:23AM EDT2021-11-0530.3828.6031.15-8.69-22.24%1296930.66%
NFLX211112C006100002021-10-20 9:37AM EDT2021-11-1225.0030.7033.00-9.60-27.75%24629.18%
NFLX211119C006100002021-10-20 10:15AM EDT2021-11-1934.0232.7034.80-8.48-19.95%3168828.49%
NFLX211126C006100002021-10-20 9:58AM EDT2021-11-2631.0033.9536.00-9.00-22.50%711527.39%
NFLX211217C006100002021-10-20 9:54AM EDT2021-12-1734.0539.4541.20-14.77-30.25%431327.61%
NFLX220121C006100002021-10-20 10:10AM EDT2022-01-2149.8550.2551.05-7.95-13.75%15985430.07%
NFLX220318C006100002021-10-19 3:59PM EDT2022-03-1857.8460.6562.80-10.51-15.38%20117831.40%
NFLX220617C006100002021-10-19 3:49PM EDT2022-06-1783.4576.6579.150.00-634733.05%
NFLX220916C006100002021-10-04 10:01AM EDT2022-09-1678.4987.7594.100.00-53034.60%
NFLX230120C006100002021-10-18 10:12AM EDT2023-01-20104.15105.10111.150.00-167135.73%
NFLX240119C006100002021-09-29 2:15PM EDT2024-01-19128.89137.10146.400.00-2436.43%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P006100002021-10-20 10:26AM EDT2021-10-221.341.271.40-6.04-81.84%3,4651,91537.93%
NFLX211029P006100002021-10-20 10:23AM EDT2021-10-293.533.503.75-6.07-63.23%63269629.65%
NFLX211105P006100002021-10-20 10:25AM EDT2021-11-056.035.706.35-4.97-45.18%6821828.93%
NFLX211112P006100002021-10-20 10:18AM EDT2021-11-127.617.208.15-4.48-37.06%149327.70%
NFLX211119P006100002021-10-20 10:23AM EDT2021-11-199.379.009.65-3.94-29.60%16047526.75%
NFLX211126P006100002021-10-20 10:22AM EDT2021-11-2610.6710.0511.35-4.55-29.89%182826.54%
NFLX211217P006100002021-10-20 10:20AM EDT2021-12-1715.3815.4516.20-3.89-20.19%2157126.58%
NFLX220121P006100002021-10-20 10:17AM EDT2022-01-2125.8025.7026.85-2.50-8.83%1925729.94%
NFLX220218P006100002021-10-18 2:27AM EDT2022-02-1836.3931.5032.800.00--1030.56%
NFLX220318P006100002021-10-19 3:25PM EDT2022-03-1838.6535.6037.250.00-125130.43%
NFLX220617P006100002021-10-20 9:38AM EDT2022-06-1757.5050.4552.70+3.90+7.28%116531.84%
NFLX220916P006100002021-10-19 1:06PM EDT2022-09-1668.0062.6067.50+1.95+2.95%11533.51%
NFLX230120P006100002021-10-18 2:11PM EDT2023-01-2079.4076.1081.550.00-217233.70%