Australia markets open in 9 hours 58 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
626.57 -12.43 (-1.95%)
Pre-market: 09:02AM EDT
In the money
Show:ListStraddle
Strike:650.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C006500002021-10-19 3:59PM EDT2021-10-2213.800.000.000.00-5,1484,1883.13%
NFLX211029C006500002021-10-19 3:59PM EDT2021-10-2915.930.000.000.00-7687813.13%
NFLX211105C006500002021-10-19 3:59PM EDT2021-11-0517.790.000.000.00-891861.56%
NFLX211112C006500002021-10-19 3:59PM EDT2021-11-1218.910.000.000.00-231781.56%
NFLX211119C006500002021-10-19 3:59PM EDT2021-11-1920.400.000.000.00-9682,9291.56%
NFLX211126C006500002021-10-19 3:46PM EDT2021-11-2621.540.000.000.00-18571.56%
NFLX211217C006500002021-10-19 3:58PM EDT2021-12-1725.920.000.000.00-5631,9670.78%
NFLX220121C006500002021-10-19 3:59PM EDT2022-01-2136.650.000.000.00-972,3580.78%
NFLX220218C006500002021-10-19 3:52PM EDT2022-02-1843.180.000.000.00-13180.78%
NFLX220318C006500002021-10-19 3:54PM EDT2022-03-1847.500.000.000.00-1633880.78%
NFLX220617C006500002021-10-19 3:45PM EDT2022-06-1763.500.000.000.00-331,6510.39%
NFLX220916C006500002021-10-19 2:17PM EDT2022-09-1677.000.000.000.00-1540.39%
NFLX230120C006500002021-10-19 3:08PM EDT2023-01-2092.500.000.000.00-31,4960.39%
NFLX230317C006500002021-10-18 1:57PM EDT2023-03-1796.260.000.000.00-25090.39%
NFLX240119C006500002021-10-14 12:50PM EDT2024-01-19127.100.000.000.00-1250.20%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P006500002021-10-19 3:59PM EDT2021-10-2225.500.000.000.00-5334700.00%
NFLX211029P006500002021-10-19 3:59PM EDT2021-10-2927.360.000.000.00-19640.00%
NFLX211105P006500002021-10-19 3:49PM EDT2021-11-0529.140.000.000.00-5160.00%
NFLX211112P006500002021-10-19 1:54PM EDT2021-11-1231.500.000.000.00-340.00%
NFLX211119P006500002021-10-19 3:58PM EDT2021-11-1931.990.000.000.00-1962390.00%
NFLX211126P006500002021-10-19 1:22PM EDT2021-11-2635.370.000.000.00-230.00%
NFLX211217P006500002021-10-19 3:42PM EDT2021-12-1736.800.000.000.00-127300.00%
NFLX220121P006500002021-10-19 3:52PM EDT2022-01-2147.730.000.000.00-141440.00%
NFLX220318P006500002021-10-19 9:39AM EDT2022-03-1857.000.000.000.00-11280.00%
NFLX220617P006500002021-10-18 2:37PM EDT2022-06-1774.850.000.000.00-22420.00%
NFLX220916P006500002021-10-14 12:26PM EDT2022-09-1688.610.000.000.00-1150.00%
NFLX230120P006500002021-10-19 11:14AM EDT2023-01-2099.500.000.000.00-19400.00%
NFLX230317P006500002021-10-07 11:07AM EDT2023-03-17111.000.000.000.00-160.00%
NFLX240119P006500002021-10-13 12:38PM EDT2024-01-19132.000.000.000.00-1240.00%