Australia markets open in 8 hours 17 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
633.60-5.40 (-0.85%)
As of 10:43AM EDT. Market open.
In the money
Show:ListStraddle
Strike:780.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C007800002021-10-20 10:26AM EDT2021-10-220.010.010.02-0.35-97.22%8955775.00%
NFLX211029C007800002021-10-20 10:28AM EDT2021-10-290.090.070.11-0.62-87.32%13811749.90%
NFLX211105C007800002021-10-20 9:39AM EDT2021-11-050.240.070.53-0.66-73.33%2947.00%
NFLX211119C007800002021-10-20 9:33AM EDT2021-11-190.250.160.64-0.78-75.73%14135.84%
NFLX211126C007800002021-10-19 3:56PM EDT2021-11-261.450.020.940.00-152034.50%
NFLX211217C007800002021-10-20 9:49AM EDT2021-12-171.000.771.50-1.40-58.33%417730.15%
NFLX220121C007800002021-10-20 10:26AM EDT2022-01-214.354.354.60-2.09-32.45%1095830.66%
NFLX220318C007800002021-10-20 10:17AM EDT2022-03-189.209.009.50-2.12-18.73%235229.89%
NFLX220617C007800002021-10-19 2:01PM EDT2022-06-1723.8019.1020.850.00-23066031.36%
NFLX220916C007800002021-10-06 10:37AM EDT2022-09-1638.6027.5031.650.00-117632.09%
NFLX230120C007800002021-10-19 1:34PM EDT2023-01-2047.1542.0046.850.00-215933.25%
NFLX230317C007800002021-10-14 11:15AM EDT2023-03-1752.7446.1055.450.00-119634.42%
NFLX240119C007800002021-09-30 3:52PM EDT2024-01-1974.9974.7082.450.00--134.51%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211119P007800002021-10-19 2:30PM EDT2021-11-19143.85145.35148.000.00-3742.15%
NFLX211217P007800002021-10-07 3:56PM EDT2021-12-17151.70145.90148.650.00-12132.76%
NFLX220121P007800002021-08-25 5:34PM EDT2022-01-21259.45188.80191.250.00-3770.72%
NFLX220318P007800002021-09-07 2:34PM EDT2022-03-18180.85158.60161.650.00-41335.21%
NFLX220617P007800002021-09-22 3:14PM EDT2022-06-17202.60162.80166.000.00-22930.61%
NFLX230120P007800002021-09-09 11:31AM EDT2023-01-20216.00189.20196.850.00-153434.64%