Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
379.77-6.93 (-1.79%)
As of 03:22PM EST. Market open.
In the money
Show:ListStraddle
Strike:290.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220204C002900002022-01-24 10:37AM EST2022-02-0482.0986.0092.300.00--3132.69%
NFLX220318C002900002022-01-26 11:41AM EST2022-03-1890.2888.9094.600.00-3450.00%
NFLX220520C002900002022-01-24 3:36PM EST2022-05-20103.2494.85100.400.00--155.29%
NFLX220617C002900002022-01-21 12:46PM EST2022-06-17118.1597.60102.050.00-5152.41%
NFLX220916C002900002022-01-25 9:45AM EST2022-09-16109.05104.10109.050.00-2349.78%
NFLX221216C002900002022-01-24 10:16AM EST2022-12-16100.00108.10115.750.00--148.90%
NFLX230120C002900002022-01-28 2:55PM EST2023-01-20114.00111.10119.10-2.00-1.72%4349.54%
NFLX230317C002900002022-01-24 9:42AM EST2023-03-17120.00113.60121.850.00-1548.39%
NFLX240119C002900002022-01-24 2:18PM EST2024-01-19132.25129.35137.150.00-31246.19%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P002900002022-01-28 9:55AM EST2022-01-280.010.000.01-0.01-50.00%16543162.50%
NFLX220204P002900002022-01-28 2:49PM EST2022-02-040.180.090.13-0.09-33.33%8219476.66%
NFLX220211P002900002022-01-28 11:20AM EST2022-02-110.640.460.98+0.09+16.36%41874.12%
NFLX220218P002900002022-01-28 3:04PM EST2022-02-181.101.061.15+0.07+6.80%11016966.43%
NFLX220225P002900002022-01-27 3:24PM EST2022-02-251.581.182.090.00-124662.87%
NFLX220304P002900002022-01-27 3:41PM EST2022-03-042.171.612.630.00-3559.91%
NFLX220318P002900002022-01-28 2:14PM EST2022-03-183.202.813.05+0.15+4.92%3342355.12%
NFLX220414P002900002022-01-28 1:49PM EST2022-04-145.204.605.15+0.40+8.33%376151.26%
NFLX220520P002900002022-01-28 2:21PM EST2022-05-209.108.108.70+0.55+6.43%112650.65%
NFLX220617P002900002022-01-27 10:56AM EST2022-06-1710.059.7010.050.00-13266348.46%
NFLX220715P002900002022-01-28 2:22PM EST2022-07-1512.5010.7514.90-0.26-2.04%510051.94%
NFLX220916P002900002022-01-28 1:10PM EST2022-09-1615.5315.2016.25+0.88+6.01%314346.05%
NFLX221216P002900002022-01-27 10:37AM EST2022-12-1619.9519.3521.800.00-615944.78%
NFLX230120P002900002022-01-28 2:25PM EST2023-01-2024.0022.1523.50+1.70+7.62%2872,25744.15%
NFLX230317P002900002022-01-28 10:22AM EST2023-03-1724.0023.6026.90+1.20+5.26%1019944.01%
NFLX240119P002900002022-01-28 9:38AM EST2024-01-1933.8031.1535.80-1.15-3.29%1053439.02%