Australia markets open in 3 hours 12 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
672.56+7.77 (+1.17%)
As of 3:48PM EDT. Market open.
In the money
Show:ListStraddle
Strike:750.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C007500002021-10-25 3:17PM EDT2021-10-290.150.140.16-0.01-6.25%47851241.90%
NFLX211105C007500002021-10-25 2:33PM EDT2021-11-050.550.470.74+0.08+17.02%348234.57%
NFLX211112C007500002021-10-25 2:47PM EDT2021-11-121.031.001.22+0.25+32.05%1212630.38%
NFLX211119C007500002021-10-25 3:13PM EDT2021-11-191.791.691.80+0.59+49.17%34688128.35%
NFLX211126C007500002021-10-22 3:55PM EDT2021-11-262.362.292.75+0.61+34.86%1411427.99%
NFLX211217C007500002021-10-25 3:06PM EDT2021-12-175.655.305.50+1.38+32.32%13043226.87%
NFLX220121C007500002021-10-25 3:20PM EDT2022-01-2115.0514.2014.55+2.95+24.38%651,21830.40%
NFLX220318C007500002021-10-25 2:33PM EDT2022-03-1823.0023.0023.60+2.60+12.75%11095230.08%
NFLX220617C007500002021-10-25 3:11PM EDT2022-06-1739.5038.6039.80+8.10+25.80%1159331.66%
NFLX220916C007500002021-10-21 1:01PM EDT2022-09-1652.4051.7553.80+8.87+20.38%329132.58%
NFLX230120C007500002021-10-25 1:40PM EDT2023-01-2066.2968.5570.80+4.29+6.92%134033.43%
NFLX230317C007500002021-10-21 9:46AM EDT2023-03-1757.2974.3077.300.00-18233.60%
NFLX240119C007500002021-10-21 12:28PM EDT2024-01-19107.84103.45111.25+15.84+17.22%96334.98%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P007500002021-10-22 2:12PM EDT2021-10-2989.6074.7577.350.00-380.00%
NFLX211119P007500002021-10-25 3:31PM EDT2021-11-1977.5077.0077.90-15.50-16.67%161521.57%
NFLX211217P007500002021-10-22 1:39PM EDT2021-12-1793.4080.1582.750.00-21126.57%
NFLX220121P007500002021-09-23 2:01PM EDT2022-01-21159.6595.7097.500.00-10135.36%
NFLX220318P007500002021-10-20 1:36PM EDT2022-03-18136.0097.2598.950.00-11228.69%
NFLX220617P007500002021-10-05 2:10PM EDT2022-06-17148.22112.35114.250.00-118130.23%
NFLX230120P007500002021-10-22 12:26PM EDT2023-01-20148.20138.65141.100.00-12531.06%