Singapore markets open in 8 hours 42 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
665.87-2.65 (-0.40%)
As of 12:18PM EDT. Market open.
In the money
Show:ListStraddle
Strike:860.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211029C008600002021-10-22 11:26AM EDT2021-10-290.010.000.020.00-17587.50%
NFLX211105C008600002021-10-22 12:18PM EDT2021-11-050.020.020.030.00-313351.56%
NFLX211112C008600002021-10-18 12:02PM EDT2021-11-120.440.030.250.00--150.20%
NFLX220121C008600002021-10-26 3:34PM EDT2022-01-212.271.962.230.00-1424631.25%
NFLX220218C008600002021-10-26 3:25PM EDT2022-02-183.853.503.750.00-188230.34%
NFLX220318C008600002021-10-25 11:56AM EDT2022-03-185.755.105.30+0.15+2.68%123529.53%
NFLX220617C008600002021-10-26 1:39PM EDT2022-06-1714.4014.3014.70-0.05-0.35%146731.01%
NFLX220916C008600002021-10-20 10:08AM EDT2022-09-1617.6023.2524.650.00-23031.77%
NFLX230120C008600002021-10-21 10:37AM EDT2023-01-2040.0036.8537.800.00-118132.35%
NFLX230317C008600002021-10-18 2:25AM EDT2023-03-1735.9741.8043.700.00--232.65%
NFLX240119C008600002021-10-07 11:48AM EDT2024-01-1965.8267.7075.900.00-3434.38%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211119P008600002021-10-20 1:25PM EDT2021-11-19236.20192.45195.250.00-1052.52%
NFLX211217P008600002021-10-19 11:18AM EDT2021-12-17225.80194.05195.700.00--237.87%
NFLX220121P008600002021-08-25 5:34PM EDT2022-01-21365.75266.95269.300.00-216103.76%
NFLX220318P008600002021-09-01 12:41PM EDT2022-03-18275.30248.10251.800.00-2369.47%
NFLX220617P008600002021-09-15 12:29PM EDT2022-06-17286.80238.40242.250.00-12050.39%
NFLX230120P008600002021-09-08 3:19PM EDT2023-01-20278.20252.75260.850.00-101043.04%