Australia markets open in 3 hours 8 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
671.56+6.78 (+1.02%)
As of 3:52PM EDT. Market open.
In the money
Show:ListStraddle
Strike:705.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C007050002021-10-25 3:34PM EDT2021-10-291.071.021.09+0.10+10.31%1,05585331.29%
NFLX211105C007050002021-10-25 3:30PM EDT2021-11-053.553.353.55+1.06+42.57%1858829.18%
NFLX211112C007050002021-10-25 3:28PM EDT2021-11-125.605.305.70+1.84+48.94%574128.05%
NFLX211119C007050002021-10-25 3:21PM EDT2021-11-197.867.157.55+2.36+42.91%6423927.23%
NFLX211126C007050002021-10-25 3:18PM EDT2021-11-269.658.509.30+3.19+49.38%217826.76%
NFLX211217C007050002021-10-25 3:01PM EDT2021-12-1715.0014.4514.80+3.00+25.00%1614126.92%
NFLX220617C007050002021-10-25 3:04PM EDT2022-06-1755.5054.2556.15+7.90+16.60%682532.52%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P007050002021-10-25 1:46PM EDT2021-10-2938.2531.4032.70-10.25-21.13%120.00%
NFLX211105P007050002021-10-25 2:54PM EDT2021-11-0534.7434.0535.35-11.22-24.41%41023.98%
NFLX211112P007050002021-10-22 12:58PM EDT2021-11-1247.9036.2537.300.00-1124.13%
NFLX211119P007050002021-10-25 2:56PM EDT2021-11-1938.4738.0039.15-20.12-34.34%11924.15%
NFLX211126P007050002021-10-18 2:12AM EDT2021-11-2676.3538.8540.750.00--123.93%
NFLX211217P007050002021-10-08 11:59AM EDT2021-12-1780.9045.3546.250.00-21324.89%