Australia markets open in 8 hours 42 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
634.52-4.48 (-0.70%)
As of 10:18AM EDT. Market open.
In the money
Show:ListStraddle
Strike:700.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C007000002021-10-20 10:03AM EDT2021-10-220.150.170.18-2.97-95.19%5,6748,60750.54%
NFLX211029C007000002021-10-20 10:03AM EDT2021-10-290.560.500.61-3.69-86.82%8161,91533.96%
NFLX211105C007000002021-10-20 10:03AM EDT2021-11-051.110.991.20-3.69-76.88%17324329.91%
NFLX211112C007000002021-10-20 10:00AM EDT2021-11-121.651.341.85-4.20-71.79%4415227.88%
NFLX211119C007000002021-10-20 10:03AM EDT2021-11-192.252.162.26-4.35-65.91%5272,60425.82%
NFLX211126C007000002021-10-20 9:34AM EDT2021-11-262.712.513.25-4.69-63.38%636825.82%
NFLX211217C007000002021-10-20 10:03AM EDT2021-12-175.505.355.85-5.25-48.84%911,53825.04%
NFLX220121C007000002021-10-20 10:00AM EDT2022-01-2114.0013.2014.45-5.75-29.11%2,0683,06228.69%
NFLX220218C007000002021-10-20 10:01AM EDT2022-02-1818.6917.9019.05-6.56-25.98%23428.84%
NFLX220318C007000002021-10-20 9:42AM EDT2022-03-1821.6021.9522.65-7.02-24.53%581,23628.49%
NFLX220617C007000002021-10-20 9:52AM EDT2022-06-1735.7536.5038.80-7.65-17.63%22,09330.83%
NFLX220916C007000002021-10-19 3:59PM EDT2022-09-1655.7646.6551.850.00-73331.80%
NFLX230120C007000002021-10-20 9:48AM EDT2023-01-2063.0063.4068.85-10.00-13.70%658233.12%
NFLX230317C007000002021-10-18 3:38PM EDT2023-03-1776.5068.6576.700.00-16433.88%
NFLX240119C007000002021-10-19 3:31PM EDT2024-01-19112.0098.45106.500.00-265234.63%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P007000002021-10-20 10:00AM EDT2021-10-2269.8570.3072.80+5.27+8.16%346112.50%
NFLX211029P007000002021-10-20 9:42AM EDT2021-10-2975.9370.3573.15+10.01+15.19%1862.35%
NFLX211105P007000002021-10-04 9:39AM EDT2021-11-0589.1070.8573.500.00-1152.44%
NFLX211119P007000002021-10-20 9:57AM EDT2021-11-1972.3572.1574.55+4.10+6.01%32640.78%
NFLX211217P007000002021-10-15 12:25PM EDT2021-12-1779.0076.1078.400.00-314834.40%
NFLX220121P007000002021-10-18 11:38AM EDT2022-01-2187.1883.4086.050.00-76534.21%
NFLX220318P007000002021-10-15 9:45AM EDT2022-03-1899.3491.6093.40+8.85+9.78%110932.04%
NFLX220617P007000002021-10-20 9:32AM EDT2022-06-17111.10105.50107.65+7.73+7.48%130032.54%
NFLX220916P007000002021-10-18 12:47PM EDT2022-09-16115.96115.85121.100.00-14333.41%
NFLX230120P007000002021-10-19 1:09PM EDT2023-01-20131.30130.35135.600.00-33733.60%
NFLX230317P007000002021-10-15 12:17PM EDT2023-03-17138.45132.60141.400.00-2633.65%
NFLX240119P007000002021-10-11 11:26AM EDT2024-01-19160.95156.00164.500.00--432.70%