Australia markets open in 9 hours 13 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
622.65-16.35 (-2.56%)
As of 9:47AM EDT. Market open.
In the money
Show:ListStraddle
Strike:760.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C007600002021-10-20 9:32AM EDT2021-10-220.020.020.03-0.50-96.15%421,62275.78%
NFLX211029C007600002021-10-20 9:32AM EDT2021-10-290.060.020.19-0.94-94.00%320251.47%
NFLX211105C007600002021-10-20 9:30AM EDT2021-11-050.220.021.00-1.08-83.08%11550.56%
NFLX211112C007600002021-10-19 3:55PM EDT2021-11-121.310.011.510.00-3945.95%
NFLX211119C007600002021-10-20 9:30AM EDT2021-11-190.760.000.00-0.90-54.22%112012.50%
NFLX211126C007600002021-10-19 3:51PM EDT2021-11-262.150.004.000.00-192245.34%
NFLX211217C007600002021-10-19 3:55PM EDT2021-12-173.330.004.800.00-11466038.15%
NFLX220121C007600002021-10-19 3:59PM EDT2022-01-218.810.000.000.00-11916.25%
NFLX220218C007600002021-10-19 2:49PM EDT2022-02-1811.775.1011.650.00-1434.75%
NFLX220318C007600002021-10-19 10:56AM EDT2022-03-1814.609.0513.450.00-616732.98%
NFLX220617C007600002021-10-19 2:34PM EDT2022-06-1727.6020.4524.850.00-49133.29%
NFLX220916C007600002021-10-19 1:44PM EDT2022-09-1637.2829.0536.650.00-919934.08%
NFLX230120C007600002021-10-15 9:48AM EDT2023-01-2051.2043.2551.950.00-223234.92%
NFLX230317C007600002021-10-05 3:41PM EDT2023-03-1766.6648.6556.900.00-21534.72%
NFLX240119C007600002021-09-27 12:48PM EDT2024-01-1968.8076.0085.500.00-1135.27%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P007600002021-10-05 9:30AM EDT2021-10-22148.30135.10139.900.00--191.21%
NFLX211119P007600002021-10-06 11:06AM EDT2021-11-19129.35136.20140.250.00-11346.47%
NFLX211217P007600002021-10-19 3:32PM EDT2021-12-17125.95135.95140.850.00-14735.24%
NFLX220121P007600002021-09-20 9:31AM EDT2022-01-21175.90139.15144.000.00-13833.13%
NFLX220318P007600002021-09-16 2:37PM EDT2022-03-18182.75141.65144.450.00-2926.75%
NFLX220617P007600002021-09-27 11:22AM EDT2022-06-17189.00155.20159.350.00-49031.61%
NFLX220916P007600002021-10-07 10:49AM EDT2022-09-16162.400.000.000.00-140.00%
NFLX230120P007600002021-10-05 3:05PM EDT2023-01-20176.01174.95182.950.00-4832.54%