Australia markets open in 8 hours 13 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
631.16-7.84 (-1.23%)
As of 10:47AM EDT. Market open.
In the money
Show:ListStraddle
Strike:820.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C008200002021-10-20 9:47AM EDT2021-10-220.010.000.01-0.09-90.00%10337884.38%
NFLX211029C008200002021-10-20 9:32AM EDT2021-10-290.010.040.07-0.34-97.14%13156.84%
NFLX211105C008200002021-10-18 1:48PM EDT2021-11-050.550.030.470.00-11951.56%
NFLX211119C008200002021-10-19 1:44PM EDT2021-11-190.200.070.38-0.34-62.96%13040.31%
NFLX211217C008200002021-10-20 9:47AM EDT2021-12-170.350.270.87-1.10-75.86%327433.00%
NFLX220121C008200002021-10-20 10:08AM EDT2022-01-212.322.212.75-1.38-37.30%18432.29%
NFLX220218C008200002021-10-20 9:57AM EDT2022-02-184.103.954.60-1.78-30.27%317131.82%
NFLX220318C008200002021-10-19 11:15AM EDT2022-03-187.505.806.350.00-847531.12%
NFLX220617C008200002021-10-12 3:56PM EDT2022-06-1715.4514.0015.350.00-1035432.03%
NFLX220916C008200002021-10-19 1:45PM EDT2022-09-1626.0521.1024.750.00-33632.58%
NFLX230120C008200002021-10-14 12:50PM EDT2023-01-2039.8534.7541.750.00-125334.85%
NFLX230317C008200002021-09-21 3:32PM EDT2023-03-1735.3538.7046.150.00-237834.53%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211119P008200002021-09-22 10:33AM EDT2021-11-19226.65181.50185.250.00-190.00%
NFLX211217P008200002021-10-15 3:20PM EDT2021-12-17191.70182.35185.700.00-8410.00%
NFLX220121P008200002021-08-25 5:34PM EDT2022-01-21304.31227.75230.000.00-13475.45%
NFLX220318P008200002021-08-25 5:34PM EDT2022-03-18313.75229.15231.750.00-2760.83%
NFLX220617P008200002021-09-15 12:17PM EDT2022-06-17249.95202.70205.750.00-62533.16%
NFLX230120P008200002021-08-25 5:34PM EDT2023-01-20298.50248.65257.500.00-2445.10%