Australia markets open in 8 hours 33 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
633.48-5.53 (-0.86%)
As of 10:27AM EDT. Market open.
In the money
Show:ListStraddle
Strike:625.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C006250002021-10-20 10:12AM EDT2021-10-2211.9011.5012.00-14.21-54.42%3,5192,38230.57%
NFLX211029C006250002021-10-20 10:11AM EDT2021-10-2915.3515.0015.85-12.56-45.00%67353126.72%
NFLX211105C006250002021-10-20 10:06AM EDT2021-11-0516.0817.6518.60-14.27-47.02%8420725.76%
NFLX211112C006250002021-10-20 10:10AM EDT2021-11-1220.6319.6520.90-7.87-27.61%7511925.35%
NFLX211119C006250002021-10-20 10:11AM EDT2021-11-1922.0721.7522.40-10.64-32.53%41148124.39%
NFLX211126C006250002021-10-20 10:07AM EDT2021-11-2622.7023.2024.95-8.10-26.30%86125.23%
NFLX211217C006250002021-10-20 10:12AM EDT2021-12-1729.6729.0029.70-9.00-23.27%6637825.01%
NFLX220121C006250002021-10-20 10:09AM EDT2022-01-2142.0940.6041.50-6.25-12.93%584529.15%
NFLX220318C006250002021-10-20 10:02AM EDT2022-03-1850.1051.1052.85-8.00-13.77%518930.17%
NFLX220617C006250002021-10-20 9:42AM EDT2022-06-1765.0067.0569.90-8.65-11.74%3332.23%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P006250002021-10-20 10:11AM EDT2021-10-225.595.405.75-6.71-54.55%1,7011,70141.24%
NFLX211029P006250002021-10-20 10:12AM EDT2021-10-299.009.009.30-5.25-36.84%38943331.54%
NFLX211105P006250002021-10-20 10:04AM EDT2021-11-0513.7211.1012.45-2.48-15.31%2615230.17%
NFLX211112P006250002021-10-20 9:42AM EDT2021-11-1218.4212.9514.40+0.42+2.33%133028.48%
NFLX211119P006250002021-10-20 10:10AM EDT2021-11-1915.9015.2516.40-3.01-15.92%11036727.84%
NFLX211126P006250002021-10-20 9:56AM EDT2021-11-2617.6016.5018.15-3.55-16.78%418127.34%
NFLX211217P006250002021-10-20 10:02AM EDT2021-12-1724.6022.0522.85-0.65-2.57%1437426.65%
NFLX220121P006250002021-10-20 10:09AM EDT2022-01-2133.8033.5034.55-1.40-3.98%154730.37%
NFLX220218P006250002021-10-20 9:32AM EDT2022-02-1844.1739.1040.60+2.17+5.17%24030.86%
NFLX220318P006250002021-10-20 9:31AM EDT2022-03-1847.9043.7045.20+3.24+7.25%220630.71%