Australia markets open in 3 hours 58 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
510.85-14.85 (-2.82%)
As of 02:01PM EST. Market open.
In the money
Show:ListStraddle
Strike:420.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220121C004200002022-01-11 12:02PM EST2022-01-21122.3589.9091.950.00-5856775.59%
NFLX220128C004200002022-01-18 12:10AM EST2022-01-28104.2790.7592.950.00-9066.72%
NFLX220204C004200002022-01-18 11:02AM EST2022-02-0496.9491.8593.75-16.07-14.22%403560.13%
NFLX220211C004200002022-01-18 10:50AM EST2022-02-1198.0092.4094.35-12.77-11.53%404454.29%
NFLX220218C004200002022-01-18 12:10AM EST2022-02-18105.5392.7595.450.00-201051.22%
NFLX220318C004200002021-12-14 11:04AM EST2022-03-18174.66109.55112.850.00-3112372.30%
NFLX220617C004200002022-01-05 9:51AM EST2022-06-17180.45106.10109.050.00-111543.25%
NFLX220916C004200002022-01-06 3:30PM EST2022-09-16154.31114.20119.400.00-1542.65%
NFLX230120C004200002022-01-12 3:26PM EST2023-01-20151.54128.95131.500.00-86042.15%
NFLX230317C004200002022-01-14 11:31AM EST2023-03-17139.00129.60138.950.00-1643.49%
NFLX240119C004200002021-11-10 6:47AM EST2024-01-19215.52238.05247.450.00--177.74%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220121P004200002022-01-18 1:42PM EST2022-01-210.510.480.54+0.06+13.33%2201,78397.90%
NFLX220128P004200002022-01-18 1:42PM EST2022-01-281.401.331.40+0.39+38.61%1135571.05%
NFLX220204P004200002022-01-18 11:18AM EST2022-02-042.081.972.18+0.60+40.54%41260.99%
NFLX220211P004200002022-01-18 12:49PM EST2022-02-112.732.642.96+0.91+50.00%11355.71%
NFLX220218P004200002022-01-18 12:31PM EST2022-02-183.213.403.55+0.86+36.60%12017152.15%
NFLX220225P004200002022-01-18 12:41PM EST2022-02-254.253.705.00+1.45+51.79%1850.32%
NFLX220304P004200002022-01-18 12:11AM EST2022-03-044.024.255.850.00--5050.72%
NFLX220318P004200002022-01-18 12:15PM EST2022-03-185.775.956.20+1.27+28.22%428945.25%
NFLX220414P004200002022-01-14 3:58PM EST2022-04-146.528.108.750.00-72542.29%
NFLX220617P004200002022-01-18 12:55PM EST2022-06-1715.7015.6515.95+3.45+28.16%91,42340.78%
NFLX220916P004200002022-01-18 10:53AM EST2022-09-1623.1023.5024.25+0.70+3.13%160739.22%
NFLX230120P004200002022-01-18 1:22PM EST2023-01-2035.6033.9036.80+3.35+10.39%264939.80%
NFLX230317P004200002021-12-06 12:47PM EST2023-03-1726.3425.8030.550.00-213433.43%
NFLX240119P004200002022-01-13 10:01AM EST2024-01-1947.7850.8553.800.00-25535.56%