Australia markets open in 8 hours 12 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
632.07-6.93 (-1.09%)
As of 10:48AM EDT. Market open.
In the money
Show:ListStraddle
Strike:690.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C006900002021-10-20 10:32AM EDT2021-10-220.380.340.38-3.84-91.00%2,4582,18351.47%
NFLX211029C006900002021-10-20 10:27AM EDT2021-10-291.071.071.41-4.43-80.55%16437237.18%
NFLX211105C006900002021-10-20 10:22AM EDT2021-11-052.091.832.35-4.17-66.61%5510832.53%
NFLX211112C006900002021-10-20 10:09AM EDT2021-11-122.652.633.40-5.15-66.03%284030.51%
NFLX211119C006900002021-10-20 10:31AM EDT2021-11-194.033.854.25-4.26-51.39%3821,20628.83%
NFLX211126C006900002021-10-20 10:30AM EDT2021-11-264.714.305.35-3.88-45.17%63728.18%
NFLX211217C006900002021-10-20 10:30AM EDT2021-12-177.707.958.85-5.00-39.37%1011227.47%
NFLX220121C006900002021-10-20 10:07AM EDT2022-01-2116.4017.3018.45-5.77-26.03%1541130.74%
NFLX220218C006900002021-10-20 9:30AM EDT2022-02-1820.4522.4024.05-4.05-16.53%22731.21%
NFLX220617C006900002021-10-19 10:31AM EDT2022-06-1746.9041.5544.800.00-3715832.77%
NFLX220916C006900002021-10-18 3:09PM EDT2022-09-1658.7052.8058.600.00-24933.72%
NFLX240119C006900002021-10-18 3:31PM EDT2024-01-19111.60105.10113.000.00-103135.83%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P006900002021-10-20 9:30AM EDT2021-10-2263.9052.1556.05+7.62+13.54%1190.00%
NFLX211029P006900002021-10-20 9:35AM EDT2021-10-2971.0053.3056.05+13.77+24.06%290.00%
NFLX211105P006900002021-10-20 10:16AM EDT2021-11-0557.1654.2556.95-7.39-11.45%4210.00%
NFLX211119P006900002021-10-19 1:20PM EDT2021-11-1963.4757.0558.700.00-12318.47%
NFLX211217P006900002021-10-19 11:00AM EDT2021-12-1764.1360.4062.650.00-103721.66%
NFLX220121P006900002021-10-15 12:59PM EDT2022-01-2176.7969.5571.800.00-14426.63%
NFLX220617P006900002021-10-08 10:37AM EDT2022-06-17100.0093.1096.100.00-110329.47%
NFLX220916P006900002021-10-01 10:48AM EDT2022-09-16131.95102.50111.350.00-1231.58%
NFLX240119P006900002021-10-08 10:55AM EDT2024-01-19153.15146.10154.500.00-16531.51%