Australia markets open in 8 hours 13 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
631.43-7.58 (-1.19%)
As of 10:47AM EDT. Market open.
In the money
Show:ListStraddle
Strike:620.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C006200002021-10-20 10:30AM EDT2021-10-2219.4018.2519.95-9.69-33.31%2,3451,23955.55%
NFLX211029C006200002021-10-20 10:30AM EDT2021-10-2921.7721.0022.70-9.38-30.11%54922339.59%
NFLX211105C006200002021-10-20 10:28AM EDT2021-11-0523.0023.4025.45-9.63-29.51%2296135.65%
NFLX211112C006200002021-10-20 10:22AM EDT2021-11-1224.1524.4526.25-8.71-26.51%358431.28%
NFLX211119C006200002021-10-20 10:26AM EDT2021-11-1925.9727.4527.95-11.98-31.57%40853229.92%
NFLX211126C006200002021-10-20 10:26AM EDT2021-11-2627.8628.9531.15-6.14-18.06%131331.08%
NFLX211217C006200002021-10-20 10:27AM EDT2021-12-1733.4033.8036.20-8.29-19.88%13398930.05%
NFLX220121C006200002021-10-20 10:17AM EDT2022-01-2146.3045.6045.90-5.55-10.70%4074031.55%
NFLX220218C006200002021-10-20 9:38AM EDT2022-02-1843.7551.8053.90-13.30-23.31%1733.28%
NFLX220318C006200002021-10-20 10:15AM EDT2022-03-1856.6056.8558.35-4.66-7.61%24016332.82%
NFLX220617C006200002021-10-20 10:21AM EDT2022-06-1773.2971.1574.45+0.92+1.27%452533.91%
NFLX220916C006200002021-10-19 1:57PM EDT2022-09-1690.2083.2088.800.00-113535.00%
NFLX230120C006200002021-10-20 9:44AM EDT2023-01-2097.16100.70105.30-7.55-7.21%156735.81%
NFLX230317C006200002021-10-18 3:31PM EDT2023-03-1798.00104.05111.95-13.60-12.19%113836.09%
NFLX240119C006200002021-10-20 10:06AM EDT2024-01-19134.00132.50140.50-3.00-2.19%41436.39%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P006200002021-10-20 10:31AM EDT2021-10-222.372.322.55-8.03-77.21%6,6291,80129.99%
NFLX211029P006200002021-10-20 10:29AM EDT2021-10-296.025.156.20-6.37-51.41%2,17588626.58%
NFLX211105P006200002021-10-20 10:24AM EDT2021-11-058.857.558.65-5.45-38.11%8820725.26%
NFLX211112P006200002021-10-20 10:23AM EDT2021-11-1210.909.5510.50-6.95-38.94%177624.30%
NFLX211119P006200002021-10-20 10:29AM EDT2021-11-1912.5011.3512.20-4.80-27.75%21578423.81%
NFLX211126P006200002021-10-20 10:15AM EDT2021-11-2614.1112.4014.10-4.73-25.11%208923.94%
NFLX211217P006200002021-10-20 10:22AM EDT2021-12-1719.6018.2019.35-3.49-15.11%2980124.57%
NFLX220121P006200002021-10-20 10:29AM EDT2022-01-2130.4529.2029.70-3.60-10.57%3342627.75%
NFLX220318P006200002021-10-20 10:24AM EDT2022-03-1840.8039.6541.25-1.70-4.00%38929.26%
NFLX220617P006200002021-10-19 3:38PM EDT2022-06-1757.6054.0556.500.00-119030.68%
NFLX220916P006200002021-10-19 12:11PM EDT2022-09-1670.5566.0571.750.00-22032.63%
NFLX230120P006200002021-10-18 10:50AM EDT2023-01-2087.3081.2086.050.00-214332.98%
NFLX230317P006200002021-09-23 2:52PM EDT2023-03-17109.8184.1591.050.00-112532.85%
NFLX240119P006200002021-10-08 10:55AM EDT2024-01-19112.92105.50114.000.00-1132.27%