Australia markets open in 9 hours

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
628.35-10.65 (-1.67%)
As of 10:00AM EDT. Market open.
In the money
Show:ListStraddle
Strike:685.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C006850002021-10-20 9:44AM EDT2021-10-220.230.210.26-4.72-95.35%6451,71148.44%
NFLX211029C006850002021-10-20 9:44AM EDT2021-10-290.900.860.91-5.50-85.94%9756033.45%
NFLX211105C006850002021-10-20 9:36AM EDT2021-11-051.351.551.99-5.84-81.22%4212530.92%
NFLX211112C006850002021-10-19 3:08PM EDT2021-11-128.472.042.910.00-72228.96%
NFLX211119C006850002021-10-20 9:45AM EDT2021-11-193.152.933.30-6.18-66.24%44874226.47%
NFLX211126C006850002021-10-20 9:42AM EDT2021-11-264.103.304.65-5.90-59.00%107026.72%
NFLX211217C006850002021-10-20 9:44AM EDT2021-12-177.007.007.70-6.92-49.71%215425.86%
NFLX220218C006850002021-10-19 2:18PM EDT2022-02-1829.1520.4022.150.00-32029.78%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P006850002021-10-20 9:36AM EDT2021-10-2266.4860.4563.35+15.18+29.59%5897.19%
NFLX211029P006850002021-10-20 9:36AM EDT2021-10-2967.1760.9564.25+12.02+21.80%13555.81%
NFLX211119P006850002021-10-18 1:53PM EDT2021-11-1958.8063.0066.200.00-113838.50%
NFLX211217P006850002021-10-18 1:53PM EDT2021-12-1763.2066.8069.950.00-5932.52%
NFLX220218P006850002021-10-18 2:27AM EDT2022-02-1877.3080.1082.800.00--132.55%