Australia markets open in 58 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
525.69+6.49 (+1.25%)
At close: 04:00PM EST
525.37 -0.32 (-0.06%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:320.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220121C003200002022-01-12 11:18AM EST2022-01-21213.18203.70208.400.00-482170.70%
NFLX220318C003200002021-11-10 6:47AM EST2022-03-18260.80290.65295.400.00-29263.06%
NFLX220617C003200002022-01-06 12:39PM EST2022-06-17241.26208.70213.050.00-13754.50%
NFLX220916C003200002021-11-10 6:47AM EST2022-09-16209.41296.40301.250.00-11138.19%
NFLX230120C003200002022-01-13 1:45PM EST2023-01-20220.00219.75227.750.00-13850.73%
NFLX230317C003200002022-01-06 3:43PM EST2023-03-17249.55221.70229.850.00-13452.74%
NFLX240119C003200002022-01-03 11:30AM EST2024-01-19303.50236.05243.950.00-21348.89%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220121P003200002022-01-14 3:41PM EST2022-01-210.060.020.06-0.10-62.50%181,241134.38%
NFLX220218P003200002022-01-14 3:04PM EST2022-02-180.200.030.38-0.05-20.00%4022166.85%
NFLX220318P003200002022-01-03 11:42AM EST2022-03-180.510.390.910.00-2412057.72%
NFLX220617P003200002022-01-13 3:59PM EST2022-06-173.403.004.000.00-1971,06451.29%
NFLX220916P003200002022-01-14 10:43AM EST2022-09-167.106.207.25+0.10+1.43%211847.07%
NFLX230120P003200002022-01-14 3:00PM EST2023-01-2013.5512.5513.50+1.15+9.27%1,6781,99345.96%
NFLX230317P003200002022-01-14 1:16PM EST2023-03-1715.7613.5517.75+1.67+11.85%4025547.02%
NFLX240119P003200002022-01-13 12:04PM EST2024-01-1922.6319.2027.850.00-22742.58%