Australia markets open in 8 hours 40 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
635.99-3.01 (-0.47%)
As of 10:20AM EDT. Market open.
In the money
Show:ListStraddle
Strike:800.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C008000002021-10-20 10:01AM EDT2021-10-220.010.000.01-0.18-94.74%6312,53675.00%
NFLX211029C008000002021-10-20 9:50AM EDT2021-10-290.050.040.06-0.37-88.10%11442950.00%
NFLX211105C008000002021-10-20 9:52AM EDT2021-11-050.120.070.11-0.61-83.56%234941.70%
NFLX211112C008000002021-10-18 9:35AM EDT2021-11-120.920.000.54+0.30+48.39%1343.04%
NFLX211119C008000002021-10-20 10:00AM EDT2021-11-190.200.150.25-0.65-76.47%5341,07834.03%
NFLX211126C008000002021-10-18 1:19PM EDT2021-11-260.980.000.690.00-21335.52%
NFLX211217C008000002021-10-20 9:52AM EDT2021-12-170.750.481.18-1.05-58.33%1119131.18%
NFLX220121C008000002021-10-20 10:02AM EDT2022-01-212.952.853.10-1.87-38.80%1314,53129.94%
NFLX220218C008000002021-10-19 3:52PM EDT2022-02-187.584.655.450.00-41630.14%
NFLX220318C008000002021-10-19 3:57PM EDT2022-03-1810.156.507.050.00-7066429.16%
NFLX220617C008000002021-10-20 9:47AM EDT2022-06-1714.8515.7017.00-5.65-27.56%478930.59%
NFLX220916C008000002021-10-19 3:25PM EDT2022-09-1629.9322.9526.750.00-733431.23%
NFLX230120C008000002021-10-19 1:33PM EDT2023-01-2043.0036.8041.400.00-41,10432.53%
NFLX230317C008000002021-10-19 2:02PM EDT2023-03-1750.0041.0549.250.00-350833.54%
NFLX240119C008000002021-10-20 9:38AM EDT2024-01-1968.1068.4076.50-6.90-9.20%11133.97%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211119P008000002021-08-26 12:32PM EDT2021-11-19249.05206.55208.850.00--2128.46%
NFLX211217P008000002021-10-08 11:59AM EDT2021-12-17165.94171.25174.300.00-13352.08%
NFLX220121P008000002021-10-15 12:05PM EDT2022-01-21172.85173.70176.450.00-54243.90%
NFLX220318P008000002021-09-17 12:56PM EDT2022-03-18219.30176.40179.900.00-15037.86%
NFLX220617P008000002021-09-07 11:07AM EDT2022-06-17204.10182.60185.300.00-511233.39%
NFLX220916P008000002021-08-25 5:34PM EDT2022-09-16288.46223.10229.900.00-2149.00%
NFLX230120P008000002021-10-05 11:36AM EDT2023-01-20210.11201.95209.100.00-110033.99%