Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EST. Market open.
Strike:50.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220318C00050000 | 2021-11-17 1:28PM EST | 2022-03-18 | 640.98 | 535.00 | 537.75 | 0.00 | - | 16 | 163 | 0.00% |
| NFLX220617C00050000 | 2021-12-03 10:00AM EST | 2022-06-17 | 560.85 | 551.40 | 556.30 | 0.00 | - | 1 | 116 | 0.00% |
| NFLX220916C00050000 | 2022-01-04 2:27PM EST | 2022-09-16 | 533.01 | 321.00 | 330.45 | 0.00 | - | 1 | 9 | 137.21% |
| NFLX230120C00050000 | 2022-01-28 11:01AM EST | 2023-01-20 | 332.75 | 322.00 | 331.50 | -137.25 | -29.20% | 4 | 53 | 120.90% |
| NFLX230317C00050000 | 2022-01-28 11:01AM EST | 2023-03-17 | 333.00 | 322.00 | 332.00 | -149.23 | -30.95% | 4 | 2 | 114.48% |
| NFLX240119C00050000 | 2022-01-28 9:35AM EST | 2024-01-19 | 336.00 | 324.50 | 334.00 | -4.03 | -1.19% | 1 | 8 | 98.65% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220318P00050000 | 2022-01-27 12:46PM EST | 2022-03-18 | 0.02 | 0.00 | 0.10 | 0.00 | - | 7 | 33 | 187.89% |
| NFLX220617P00050000 | 2022-01-27 10:36AM EST | 2022-06-17 | 0.05 | 0.00 | 0.22 | 0.00 | - | 10 | 71 | 120.90% |
| NFLX220916P00050000 | 2022-01-28 10:32AM EST | 2022-09-16 | 0.14 | 0.02 | 0.25 | -0.01 | -6.67% | 2 | 62 | 96.29% |
| NFLX230120P00050000 | 2022-01-28 1:07PM EST | 2023-01-20 | 0.30 | 0.08 | 0.45 | -0.02 | -6.25% | 10 | 1,185 | 83.74% |
| NFLX230317P00050000 | 2022-01-25 3:52PM EST | 2023-03-17 | 0.75 | 0.00 | 1.45 | 0.00 | - | 204 | 958 | 89.11% |
| NFLX240119P00050000 | 2022-01-27 2:56PM EST | 2024-01-19 | 0.80 | 0.30 | 0.80 | 0.00 | - | 6 | 183 | 64.84% |
© 2022 Yahoo. All rights reserved.
