Australia markets open in 3 hours 42 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
675.20+10.42 (+1.57%)
As of 3:18PM EDT. Market open.
In the money
Show:ListStraddle
Strike:665.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C006650002021-10-25 3:02PM EDT2021-10-2913.4513.2013.75+4.35+47.80%5,8641,46224.24%
NFLX211105C006650002021-10-25 3:00PM EDT2021-11-0518.0517.6018.20+4.45+32.72%57042625.67%
NFLX211112C006650002021-10-25 2:44PM EDT2021-11-1220.4020.5021.40+3.90+23.64%506725.87%
NFLX211119C006650002021-10-25 2:51PM EDT2021-11-1923.5923.4523.70+4.56+23.96%3911,79825.43%
NFLX211126C006650002021-10-25 2:23PM EDT2021-11-2622.7024.7526.50+3.70+19.47%204226.14%
NFLX211203C006650002021-10-25 2:42PM EDT2021-12-0326.8527.0529.45+4.70+21.22%336027.13%
NFLX211217C006650002021-10-25 1:08PM EDT2021-12-1728.3031.4532.25+0.77+2.80%6728526.11%
NFLX220218C006650002021-10-25 3:01PM EDT2022-02-1850.9550.8051.25+5.73+12.67%25830.40%
NFLX220617C006650002021-10-22 12:03PM EDT2022-06-1762.7571.8573.550.00-12331.86%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P006650002021-10-25 2:56PM EDT2021-10-294.734.354.65-4.37-48.02%1,32715228.22%
NFLX211105P006650002021-10-25 2:30PM EDT2021-11-0510.008.659.10-3.37-25.21%756528.05%
NFLX211112P006650002021-10-25 1:31PM EDT2021-11-1213.1511.7512.25-3.15-19.33%1493627.65%
NFLX211119P006650002021-10-25 2:43PM EDT2021-11-1915.1014.4514.70-4.08-21.27%2167327.16%
NFLX211126P006650002021-10-25 2:33PM EDT2021-11-2617.0015.7017.10-4.60-21.30%6627.16%
NFLX211203P006650002021-10-25 1:15PM EDT2021-12-0321.2518.0519.75-3.38-13.72%6227.71%
NFLX211217P006650002021-10-25 2:50PM EDT2021-12-1722.8022.3523.00-4.20-15.56%469627.06%
NFLX220218P006650002021-10-22 3:19PM EDT2022-02-1844.8340.3040.95-1.92-4.11%11130.35%
NFLX220617P006650002021-10-19 3:32PM EDT2022-06-1782.4761.2062.850.00-1231.65%