Australia markets open in 4 hours 1 minute

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
673.90+9.12 (+1.37%)
As of 2:59PM EDT. Market open.
In the money
Show:ListStraddle
Strike:840.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C008400002021-10-25 2:02PM EDT2021-10-290.020.010.03-0.02-50.00%128962.50%
NFLX211105C008400002021-10-25 2:02PM EDT2021-11-050.070.020.07+0.04+133.33%384745.31%
NFLX211119C008400002021-10-18 11:05AM EDT2021-11-190.470.070.350.00-202337.26%
NFLX211126C008400002021-10-18 1:52PM EDT2021-11-260.280.020.46-0.28-50.00%1334.38%
NFLX211217C008400002021-10-25 10:57AM EDT2021-12-170.800.530.83+0.26+48.15%1311529.41%
NFLX220121C008400002021-10-22 3:08PM EDT2022-01-213.003.503.65+0.13+4.53%211230.59%
NFLX220218C008400002021-10-25 1:37PM EDT2022-02-185.345.605.90+2.04+61.82%81230.08%
NFLX220318C008400002021-10-25 2:22PM EDT2022-03-187.657.858.15+1.25+19.53%617629.58%
NFLX220617C008400002021-10-25 2:13PM EDT2022-06-1718.0218.4019.10+7.72+74.95%214330.87%
NFLX220916C008400002021-10-21 10:36AM EDT2022-09-1621.8026.6030.200.00-44431.68%
NFLX230120C008400002021-10-11 1:14PM EDT2023-01-2035.9541.6544.950.00-15532.50%
NFLX230317C008400002021-10-20 10:55AM EDT2023-03-1738.5745.7054.150.00-262533.79%
NFLX240119C008400002021-10-25 12:01PM EDT2024-01-1975.1475.4584.00+3.34+4.65%1534.35%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211119P008400002021-09-07 11:42AM EDT2021-11-19231.30207.05210.450.00-113132.19%
NFLX211217P008400002021-10-20 11:04AM EDT2021-12-17209.80167.20169.050.00-2437.45%
NFLX220121P008400002021-08-25 5:34PM EDT2022-01-21322.70247.30249.650.00-1014102.86%
NFLX220318P008400002021-08-25 5:34PM EDT2022-03-18338.26248.65251.050.00--181.42%
NFLX220617P008400002021-09-07 10:44AM EDT2022-06-17242.25216.80219.550.00-101249.31%
NFLX220916P008400002021-09-01 2:21PM EDT2022-09-16264.80239.10247.150.00--651.54%
NFLX230120P008400002021-09-08 3:10PM EDT2023-01-20260.40235.95244.550.00-8744.28%