Australia markets open in 8 hours 19 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
634.00-5.00 (-0.78%)
As of 10:41AM EDT. Market open.
In the money
Show:ListStraddle
Strike:710.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C007100002021-10-20 10:25AM EDT2021-10-220.120.100.13-2.13-94.67%1,6752,61153.91%
NFLX211029C007100002021-10-20 10:17AM EDT2021-10-290.610.500.62-2.59-80.94%11344738.21%
NFLX211105C007100002021-10-20 10:22AM EDT2021-11-051.020.871.15-2.68-72.43%348533.08%
NFLX211112C007100002021-10-19 3:46PM EDT2021-11-124.521.241.890.00-151931.15%
NFLX211119C007100002021-10-20 10:19AM EDT2021-11-192.161.932.16-3.33-60.66%18586328.32%
NFLX211126C007100002021-10-20 10:09AM EDT2021-11-262.392.162.98-3.29-57.92%71327.83%
NFLX211217C007100002021-10-20 10:17AM EDT2021-12-175.154.805.30-3.63-41.34%158126.54%
NFLX220121C007100002021-10-20 9:45AM EDT2022-01-2111.0912.5013.40-5.91-34.76%5558529.88%
NFLX220617C007100002021-10-20 9:54AM EDT2022-06-1732.9035.1537.35-9.98-23.27%521831.68%
NFLX220916C007100002021-10-19 3:59PM EDT2022-09-1652.3545.9050.500.00-24532.63%
NFLX240119C007100002021-10-06 1:13PM EDT2024-01-19106.3698.10105.150.00-3235.20%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P007100002021-10-20 9:56AM EDT2021-10-2280.1074.4078.05+5.89+7.94%131359.18%
NFLX211029P007100002021-10-07 9:45AM EDT2021-10-2977.2575.7577.850.00-1048.02%
NFLX211119P007100002021-10-18 1:24PM EDT2021-11-1979.8776.4579.350.00-50950931.86%
NFLX211217P007100002021-10-11 1:33PM EDT2021-12-1787.1079.5582.250.00-1328.06%
NFLX220121P007100002021-10-11 1:20PM EDT2022-01-2192.3587.1590.100.00-11630.57%
NFLX220617P007100002021-10-20 9:32AM EDT2022-06-17118.38108.85111.45+8.25+7.49%16630.73%
NFLX220916P007100002021-09-24 11:17AM EDT2022-09-16158.02119.30124.700.00-9431.89%