Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
379.98-6.72 (-1.74%)
As of 03:09PM EST. Market open.
In the money
Show:ListStraddle
Strike:390.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C003900002022-01-28 2:51PM EST2022-01-280.080.080.09-4.87-98.38%7,6141,81028.32%
NFLX220204C003900002022-01-28 2:53PM EST2022-02-045.004.755.00-6.30-55.75%1,20864940.25%
NFLX220211C003900002022-01-28 2:48PM EST2022-02-117.937.758.50-7.54-48.74%13125641.43%
NFLX220218C003900002022-01-28 2:52PM EST2022-02-1810.6010.7511.15-6.94-39.57%25647341.53%
NFLX220225C003900002022-01-28 2:39PM EST2022-02-2511.4010.9013.10-8.35-42.28%10710840.81%
NFLX220304C003900002022-01-28 2:44PM EST2022-03-0413.8112.5014.95-10.79-43.86%88640.56%
NFLX220318C003900002022-01-28 2:47PM EST2022-03-1816.6316.9017.80-8.97-35.04%12465639.54%
NFLX220414C003900002022-01-28 2:26PM EST2022-04-1420.6521.5522.40-9.20-30.82%3719738.49%
NFLX220520C003900002022-01-28 2:31PM EST2022-05-2027.8628.6529.45-9.04-24.50%4122340.13%
NFLX220617C003900002022-01-28 2:26PM EST2022-06-1730.6531.7532.70-9.45-23.57%2474039.37%
NFLX220715C003900002022-01-27 3:42PM EST2022-07-1544.1231.5036.200.00-281939.36%
NFLX220916C003900002022-01-28 11:33AM EST2022-09-1644.0039.4042.50-6.83-13.44%233338.81%
NFLX221216C003900002022-01-27 2:39PM EST2022-12-1657.0048.1551.70-2.00-3.39%231539.37%
NFLX230120C003900002022-01-28 2:02PM EST2023-01-2053.0050.5055.75-9.80-15.61%1625840.11%
NFLX230317C003900002022-01-28 11:53AM EST2023-03-1759.6052.5061.75-1.60-2.61%108841.06%
NFLX240119C003900002022-01-28 1:16PM EST2024-01-1979.2075.2079.70-8.35-9.54%13014339.67%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P003900002022-01-28 2:51PM EST2022-01-2813.9013.6015.20+6.20+80.52%1,3521,104105.30%
NFLX220204P003900002022-01-28 2:42PM EST2022-02-0419.3518.6019.45+5.15+36.27%3181,21759.06%
NFLX220211P003900002022-01-28 2:21PM EST2022-02-1123.5021.7024.10+5.70+32.02%2612556.03%
NFLX220218P003900002022-01-28 2:37PM EST2022-02-1826.0924.4025.45+6.79+35.18%761,56651.78%
NFLX220225P003900002022-01-28 9:38AM EST2022-02-2524.5824.7029.40+2.58+11.73%17150.11%
NFLX220304P003900002022-01-28 12:15PM EST2022-03-0424.2526.5031.65+1.35+5.90%74754.68%
NFLX220318P003900002022-01-28 2:43PM EST2022-03-1831.7930.7531.80+5.74+22.03%2859146.66%
NFLX220414P003900002022-01-28 2:21PM EST2022-04-1436.8635.2536.05+5.56+17.76%1053743.72%
NFLX220520P003900002022-01-28 2:47PM EST2022-05-2043.3041.9042.65+6.37+17.25%11319943.92%
NFLX220617P003900002022-01-28 2:37PM EST2022-06-1746.1544.5545.30+6.69+16.95%191,43842.13%
NFLX220916P003900002022-01-28 2:46PM EST2022-09-1654.0052.6054.55+5.69+11.78%341840.52%
NFLX221216P003900002022-01-25 11:50AM EST2022-12-1668.0059.5563.550.00-15040.69%
NFLX230120P003900002022-01-28 10:59AM EST2023-01-2061.7862.7065.85+0.79+1.30%21,70640.19%
NFLX230317P003900002022-01-25 9:51AM EST2023-03-1767.9764.1070.650.00-559840.38%
NFLX240119P003900002022-01-28 1:25PM EST2024-01-1978.3578.2581.95+1.65+2.15%15166635.97%