Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
379.38-7.32 (-1.89%)
As of 03:02PM EST. Market open.
In the money
Show:ListStraddle
Strike:330.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C003300002022-01-28 2:43PM EST2022-01-2844.1641.5545.90-6.76-13.28%11310.00%
NFLX220204C003300002022-01-28 2:29PM EST2022-02-0445.1343.7546.85-11.98-20.98%1380.00%
NFLX220211C003300002022-01-27 1:44PM EST2022-02-1158.3545.3048.850.00-3240.00%
NFLX220218C003300002022-01-27 10:34AM EST2022-02-1857.5547.9050.200.00-21436.52%
NFLX220318C003300002022-01-28 1:41PM EST2022-03-1854.6052.2054.45-14.40-20.87%63540.61%
NFLX220414C003300002022-01-28 2:36PM EST2022-04-1457.0055.3058.35-3.50-5.79%21941.21%
NFLX220520C003300002022-01-28 10:02AM EST2022-05-2065.3261.2564.20-11.15-14.58%11343.28%
NFLX220617C003300002022-01-26 3:58PM EST2022-06-1756.3563.8566.600.00-75441.97%
NFLX220916C003300002022-01-28 1:28PM EST2022-09-1675.3171.3576.00-8.39-10.02%3642.15%
NFLX221216C003300002022-01-26 5:58PM EST2022-12-1687.2580.1583.300.00--141.73%
NFLX230120C003300002022-01-27 2:05PM EST2023-01-2098.4683.1587.300.00-46242.74%
NFLX230317C003300002022-01-27 9:33AM EST2023-03-1794.0083.6593.000.00-11843.82%
NFLX240119C003300002022-01-27 9:30AM EST2024-01-19114.70101.75108.700.00-214541.66%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P003300002022-01-28 2:40PM EST2022-01-280.010.000.01-0.03-75.00%1,1082,36987.50%
NFLX220204P003300002022-01-28 2:47PM EST2022-02-041.081.051.14-0.10-8.47%69174864.67%
NFLX220211P003300002022-01-28 2:22PM EST2022-02-113.002.793.00+0.59+24.48%8614961.38%
NFLX220218P003300002022-01-28 2:42PM EST2022-02-184.484.204.55+1.18+35.76%14088258.08%
NFLX220225P003300002022-01-28 1:54PM EST2022-02-255.165.055.80+0.61+13.41%137654.70%
NFLX220304P003300002022-01-27 3:47PM EST2022-03-045.205.957.450.00-42753.30%
NFLX220318P003300002022-01-28 2:39PM EST2022-03-189.068.458.75+1.56+20.80%17555250.22%
NFLX220414P003300002022-01-28 2:29PM EST2022-04-1412.6511.8012.30+1.91+17.78%14140447.75%
NFLX220520P003300002022-01-28 1:29PM EST2022-05-2017.5017.3517.90+1.85+11.82%3030547.90%
NFLX220617P003300002022-01-28 1:32PM EST2022-06-1719.5019.5020.30+1.70+9.55%512,49346.02%
NFLX220715P003300002022-01-28 9:56AM EST2022-07-1522.0019.7526.00+1.45+7.06%110548.69%
NFLX220916P003300002022-01-28 1:44PM EST2022-09-1626.2526.3528.40+1.05+4.17%1030943.91%
NFLX221216P003300002022-01-28 12:56PM EST2022-12-1632.5032.9034.75+0.82+2.59%47242.44%
NFLX230120P003300002022-01-28 2:24PM EST2023-01-2037.1835.9037.45+4.08+12.33%2552,61442.40%
NFLX230317P003300002022-01-26 3:35PM EST2023-03-1744.1536.6041.400.00-1333342.26%
NFLX240119P003300002022-01-27 11:55AM EST2024-01-1947.7448.3553.350.00-184238.47%