Australia markets open in 8 hours 35 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
632.97-6.03 (-0.94%)
As of 10:25AM EDT. Market open.
In the money
Show:ListStraddle
Strike:770.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C007700002021-10-20 10:08AM EDT2021-10-220.020.020.03-0.35-94.59%1651,14274.22%
NFLX211029C007700002021-10-20 9:59AM EDT2021-10-290.070.090.11-0.69-90.79%2013347.36%
NFLX211112C007700002021-10-20 9:43AM EDT2021-11-120.330.100.54-0.93-73.81%156237.79%
NFLX211119C007700002021-10-20 10:06AM EDT2021-11-190.320.210.47-1.05-76.64%4583832.54%
NFLX211126C007700002021-10-19 2:12PM EDT2021-11-260.470.010.92-1.12-70.44%1132.78%
NFLX211217C007700002021-10-20 9:32AM EDT2021-12-171.870.891.80-0.89-32.25%112429.85%
NFLX220121C007700002021-10-20 9:47AM EDT2022-01-214.354.555.30-3.11-41.69%318130.54%
NFLX220617C007700002021-10-20 10:03AM EDT2022-06-1720.8020.4022.40-3.51-14.44%211831.31%
NFLX220916C007700002021-10-18 10:52AM EDT2022-09-1633.6527.9532.500.00-74231.61%
NFLX240119C007700002021-10-13 3:30PM EDT2024-01-1981.5577.1084.800.00-4534.53%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029P007700002021-10-18 2:27AM EDT2021-10-29135.35138.15139.900.00--274.10%
NFLX211119P007700002021-10-15 1:08PM EDT2021-11-19139.65138.75141.250.00-1850.09%
NFLX211217P007700002021-09-29 12:23PM EDT2021-12-17167.70138.10142.000.00--137.91%
NFLX220121P007700002021-10-05 1:39PM EDT2022-01-21145.25143.95146.400.00-42036.23%
NFLX220617P007700002021-10-05 2:07PM EDT2022-06-17161.15155.75158.850.00-42330.99%