Australia markets open in 9 hours 15 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
623.53-15.47 (-2.42%)
As of 9:45AM EDT. Market open.
In the money
Show:ListStraddle
Strike:660.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C006600002021-10-20 9:30AM EDT2021-10-221.000.000.00-9.35-90.34%105,15312.50%
NFLX211029C006600002021-10-20 9:30AM EDT2021-10-291.780.000.00-10.71-85.75%81,4436.25%
NFLX211105C006600002021-10-20 9:30AM EDT2021-11-053.680.000.00-9.74-72.58%121076.25%
NFLX211112C006600002021-10-19 3:59PM EDT2021-11-1215.120.000.000.00-27436.25%
NFLX211119C006600002021-10-20 9:30AM EDT2021-11-197.100.000.00-9.34-56.81%18663.13%
NFLX211126C006600002021-10-19 3:58PM EDT2021-11-2618.200.000.000.00-17933.13%
NFLX211217C006600002021-10-19 3:59PM EDT2021-12-1721.970.000.000.00-958233.13%
NFLX220121C006600002021-10-19 3:51PM EDT2022-01-2132.850.000.000.00-1164133.13%
NFLX220218C006600002021-10-19 3:08PM EDT2022-02-1838.530.000.000.00-191.56%
NFLX220318C006600002021-10-19 3:47PM EDT2022-03-1843.330.000.000.00-7861.56%
NFLX220617C006600002021-10-20 9:30AM EDT2022-06-1750.200.000.00-8.93-15.10%83531.56%
NFLX220916C006600002021-10-18 2:43PM EDT2022-09-1668.430.000.000.00-1341.56%
NFLX230120C006600002021-10-18 3:06PM EDT2023-01-2087.490.000.000.00-144340.78%
NFLX230317C006600002021-10-05 11:26AM EDT2023-03-1796.800.000.000.00-6240.78%
NFLX240119C006600002021-10-08 10:49AM EDT2024-01-19126.330.000.000.00-1150.78%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P006600002021-10-19 3:59PM EDT2021-10-2233.550.000.000.00-3232480.00%
NFLX211029P006600002021-10-19 2:58PM EDT2021-10-2935.230.000.000.00-411060.00%
NFLX211105P006600002021-10-14 3:59PM EDT2021-11-0538.760.000.000.00-140.00%
NFLX211112P006600002021-10-14 1:23PM EDT2021-11-1240.000.000.000.00-120.00%
NFLX211119P006600002021-10-19 3:25PM EDT2021-11-1939.400.000.000.00-64850.00%
NFLX211217P006600002021-10-19 3:24PM EDT2021-12-1744.500.000.000.00-3330.00%
NFLX220121P006600002021-10-18 3:54PM EDT2022-01-2153.850.000.000.00-7960.00%
NFLX220318P006600002021-10-15 1:22PM EDT2022-03-1866.720.000.000.00-5200.00%
NFLX220617P006600002021-10-19 1:52PM EDT2022-06-1779.700.000.000.00-97880.00%
NFLX220916P006600002021-10-19 3:26PM EDT2022-09-1691.500.000.000.00-240.00%
NFLX230120P006600002021-10-19 3:52PM EDT2023-01-20105.310.000.000.00-33740.00%
NFLX230317P006600002021-08-25 5:34PM EDT2023-03-17189.95132.00139.700.00-2140.09%