Australia markets open in 9 hours 52 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
639.00+1.03 (+0.16%)
At close: 4:00PM EDT
627.08 -11.92 (-1.87%)
Pre-market: 09:08AM EDT
In the money
Show:ListStraddle
Strike:850.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C008500002021-10-19 3:58PM EDT2021-10-290.260.000.000.00-666925.00%
NFLX211105C008500002021-10-19 2:08PM EDT2021-11-050.400.000.000.00-2325.00%
NFLX211119C008500002021-10-19 3:56PM EDT2021-11-190.290.000.000.00-10134925.00%
NFLX211217C008500002021-10-18 12:31PM EDT2021-12-170.950.000.000.00-22312.50%
NFLX220121C008500002021-10-19 3:57PM EDT2022-01-212.580.000.000.00-1024912.50%
NFLX220318C008500002021-10-19 11:50AM EDT2022-03-185.200.000.000.00-2612606.25%
NFLX220617C008500002021-10-19 10:46AM EDT2022-06-1713.250.000.000.00-12,3316.25%
NFLX220916C008500002021-10-18 12:35PM EDT2022-09-1620.450.000.000.00-233316.25%
NFLX230120C008500002021-10-19 2:53PM EDT2023-01-2034.340.000.000.00-53966.25%
NFLX230317C008500002021-10-13 9:30AM EDT2023-03-1737.950.000.000.00-12306.25%
NFLX240119C008500002021-10-19 3:19PM EDT2024-01-1965.260.000.000.00-233.13%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211217P008500002021-10-14 10:23AM EDT2021-12-17217.300.000.000.00-760.00%
NFLX220121P008500002021-08-25 5:34PM EDT2022-01-21358.20257.20259.400.00-21384.56%
NFLX220318P008500002021-09-01 12:41PM EDT2022-03-18265.65238.55242.200.00-25754.22%
NFLX220617P008500002021-09-07 12:22PM EDT2022-06-17249.20228.75232.150.00-45837.67%
NFLX230120P008500002021-09-08 11:56AM EDT2023-01-20276.30244.25247.400.00-21534.00%