Australia markets open in 8 hours 13 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
631.14-7.86 (-1.23%)
As of 10:47AM EDT. Market open.
In the money
Show:ListStraddle
Strike:720.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C007200002021-10-20 10:31AM EDT2021-10-220.090.080.10-1.61-94.71%1,6803,89659.77%
NFLX211029C007200002021-10-20 10:24AM EDT2021-10-290.420.340.49-2.08-83.20%25238541.50%
NFLX211105C007200002021-10-20 10:20AM EDT2021-11-050.850.650.91-2.00-70.18%5117535.57%
NFLX211112C007200002021-10-20 10:30AM EDT2021-11-121.250.871.42-2.27-64.49%27132.77%
NFLX211119C007200002021-10-20 10:29AM EDT2021-11-191.571.451.71-2.60-62.35%11965830.04%
NFLX211126C007200002021-10-20 10:09AM EDT2021-11-261.771.602.33-2.93-62.34%36729.18%
NFLX211217C007200002021-10-20 10:30AM EDT2021-12-174.123.904.30-3.01-42.22%2231927.59%
NFLX220121C007200002021-10-20 10:08AM EDT2022-01-2110.2211.1011.50-4.68-31.41%12840530.57%
NFLX220218C007200002021-10-19 2:13PM EDT2022-02-1819.4715.5016.500.00-7931.23%
NFLX220318C007200002021-10-20 10:21AM EDT2022-03-1818.8018.7019.55-2.85-13.16%5168930.43%
NFLX220617C007200002021-10-20 10:31AM EDT2022-06-1733.9532.8034.85-3.35-8.98%1066132.35%
NFLX220916C007200002021-10-20 10:29AM EDT2022-09-1645.5043.8047.70-2.25-4.71%27733.18%
NFLX230120C007200002021-10-19 3:40PM EDT2023-01-2065.3159.1563.450.00-2021233.95%
NFLX230317C007200002021-10-07 9:31AM EDT2023-03-1780.0563.8071.050.00-125534.61%
NFLX240119C007200002021-10-19 1:12PM EDT2024-01-19100.0794.55102.500.00-9735.70%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P007200002021-10-20 9:33AM EDT2021-10-2298.3681.5585.40+14.98+17.97%10170.00%
NFLX211029P007200002021-10-19 11:46AM EDT2021-10-2987.2682.3585.900.00-2120.00%
NFLX211112P007200002021-10-12 3:46PM EDT2021-11-1297.2082.7586.600.00-110.00%
NFLX211119P007200002021-10-13 10:54AM EDT2021-11-1999.0583.5586.450.00-1630.00%
NFLX211217P007200002021-10-15 3:48PM EDT2021-12-1798.4585.8090.700.00-21522.17%
NFLX220121P007200002021-10-11 9:30AM EDT2022-01-21102.0092.8595.250.00-14324.74%
NFLX220318P007200002021-10-14 3:07PM EDT2022-03-18106.65100.50102.850.00-13526.24%
NFLX220617P007200002021-10-05 12:02PM EDT2022-06-17127.34113.80117.000.00-28028.81%
NFLX220916P007200002021-09-20 12:00AM EDT2022-09-16168.15124.65130.750.00--230.69%
NFLX230120P007200002021-10-07 1:33PM EDT2023-01-20149.25138.80145.150.00-22531.41%
NFLX230317P007200002021-09-22 3:01PM EDT2023-03-17183.02143.20151.950.00-1131.96%
NFLX240119P007200002021-09-22 3:01PM EDT2024-01-19204.02165.65173.950.00--131.14%