Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
639.00+1.03 (+0.16%)
At close: 4:00PM EDT
626.90 -12.10 (-1.89%)
Pre-market: 08:21AM EDT
In the money
Show:ListStraddle
Strike:740.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C007400002021-10-19 3:59PM EDT2021-10-220.960.000.000.00-2,8762,65325.00%
NFLX211029C007400002021-10-19 3:58PM EDT2021-10-291.430.000.000.00-72761512.50%
NFLX211105C007400002021-10-19 3:56PM EDT2021-11-051.910.000.000.00-776912.50%
NFLX211112C007400002021-10-19 3:59PM EDT2021-11-122.270.000.000.00-151912.50%
NFLX211119C007400002021-10-19 3:59PM EDT2021-11-192.680.000.000.00-88197312.50%
NFLX211126C007400002021-10-19 3:28PM EDT2021-11-262.760.000.000.00-1213512.50%
NFLX211217C007400002021-10-19 3:00PM EDT2021-12-174.830.000.000.00-131466.25%
NFLX220121C007400002021-10-19 3:59PM EDT2022-01-2111.500.000.000.00-673426.25%
NFLX220218C007400002021-10-18 2:25AM EDT2022-02-1813.130.000.000.00--116.25%
NFLX220318C007400002021-10-19 3:15PM EDT2022-03-1818.750.000.000.00-63306.25%
NFLX220617C007400002021-10-18 3:12PM EDT2022-06-1730.800.000.000.00-401623.13%
NFLX220916C007400002021-10-11 2:10PM EDT2022-09-1646.000.000.000.00-11193.13%
NFLX230120C007400002021-10-19 2:17PM EDT2023-01-2060.440.000.000.00-11333.13%
NFLX230317C007400002021-10-19 3:15PM EDT2023-03-1765.500.000.000.00-1123.13%
NFLX240119C007400002021-10-18 2:15PM EDT2024-01-1992.760.000.000.00-10131.56%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P007400002021-10-19 9:33AM EDT2021-10-22106.050.000.000.00-13230.00%
NFLX211112P007400002021-10-05 12:06PM EDT2021-11-12113.070.000.000.00--1140.00%
NFLX211119P007400002021-10-19 3:13PM EDT2021-11-19104.380.000.000.00-190.00%
NFLX211217P007400002021-10-01 10:15AM EDT2021-12-17144.400.000.000.00-2130.00%
NFLX220121P007400002021-09-23 2:00PM EDT2022-01-21150.500.000.000.00-2350.00%
NFLX220318P007400002021-10-18 2:41PM EDT2022-03-18121.900.000.000.00-180.00%
NFLX220617P007400002021-09-23 2:02PM EDT2022-06-17165.000.000.000.00-10330.00%
NFLX220916P007400002021-09-23 2:02PM EDT2022-09-16174.850.000.000.00-2110.00%
NFLX230120P007400002021-09-23 2:03PM EDT2023-01-20186.550.000.000.00-4270.00%
NFLX230317P007400002021-09-20 12:00AM EDT2023-03-17197.000.000.000.00--10.00%