Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
374.00-12.70 (-3.28%)
As of 02:16PM EST. Market open.
In the money
Show:ListStraddle
Strike:50.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220318C000500002021-11-17 1:28PM EST2022-03-18640.98535.00537.750.00-161630.00%
NFLX220617C000500002021-12-03 10:00AM EST2022-06-17560.85551.40556.300.00-11160.00%
NFLX220916C000500002022-01-04 2:27PM EST2022-09-16533.01321.00330.450.00-19137.21%
NFLX230120C000500002022-01-28 11:01AM EST2023-01-20332.75322.00331.50-137.25-29.20%453120.90%
NFLX230317C000500002022-01-28 11:01AM EST2023-03-17333.00322.00332.00-149.23-30.95%42114.48%
NFLX240119C000500002022-01-28 9:35AM EST2024-01-19336.00324.50334.00-4.03-1.19%1898.65%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220318P000500002022-01-27 12:46PM EST2022-03-180.020.000.100.00-733187.89%
NFLX220617P000500002022-01-27 10:36AM EST2022-06-170.050.000.220.00-1071120.90%
NFLX220916P000500002022-01-28 10:32AM EST2022-09-160.140.020.25-0.01-6.67%26296.29%
NFLX230120P000500002022-01-28 1:07PM EST2023-01-200.300.080.45-0.02-6.25%101,18583.74%
NFLX230317P000500002022-01-25 3:52PM EST2023-03-170.750.001.450.00-20495889.11%
NFLX240119P000500002022-01-27 2:56PM EST2024-01-190.800.300.800.00-618364.84%