Australia markets open in 8 hours 29 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
636.02-2.98 (-0.47%)
As of 10:31AM EDT. Market open.
In the money
Show:ListStraddle
Strike:695.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C006950002021-10-20 10:14AM EDT2021-10-220.260.220.28-3.39-92.88%78494149.81%
NFLX211029C006950002021-10-20 10:14AM EDT2021-10-290.930.891.00-3.88-80.67%11918234.62%
NFLX211105C006950002021-10-20 10:05AM EDT2021-11-051.211.491.83-4.33-78.16%156030.63%
NFLX211112C006950002021-10-20 9:38AM EDT2021-11-121.542.012.80-4.96-76.31%52428.96%
NFLX211119C006950002021-10-20 10:14AM EDT2021-11-193.153.153.45-4.15-56.85%12832727.12%
NFLX211126C006950002021-10-20 10:00AM EDT2021-11-263.303.404.35-5.77-63.62%76526.39%
NFLX211217C006950002021-10-20 10:07AM EDT2021-12-176.306.807.45-5.45-46.38%5221925.72%
NFLX220218C006950002021-10-20 10:00AM EDT2022-02-1820.1920.6021.80-5.81-22.35%14129.58%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P006950002021-10-20 10:04AM EDT2021-10-2267.5259.0563.05+7.29+12.10%21675.22%
NFLX211105P006950002021-10-19 10:29AM EDT2021-11-0564.2861.4063.650.00-1440.38%
NFLX211119P006950002021-10-18 12:14PM EDT2021-11-1969.6962.5565.200.00-3433.11%
NFLX211217P006950002021-10-11 10:48AM EDT2021-12-1773.4066.5569.150.00-1929.25%
NFLX220218P006950002021-10-18 2:27AM EDT2022-02-1884.3080.2582.500.00--130.87%