Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
525.69+6.49 (+1.25%)
At close: 04:00PM EST
525.37 -0.32 (-0.06%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:505.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220121C005050002022-01-14 3:53PM EST2022-01-2133.7031.0032.95+4.00+13.47%3710482.93%
NFLX220128C005050002022-01-13 12:03PM EST2022-01-2835.4831.0533.85+35.48-4054.92%
NFLX220204C005050002022-01-14 9:36AM EST2022-02-0430.8133.3033.60-10.84-26.03%-146.30%
NFLX220218C005050002022-01-13 2:48PM EST2022-02-1834.7837.0537.75-1.87-5.10%2942.27%
NFLX220318C005050002022-01-14 3:27PM EST2022-03-1848.6543.1045.00-6.30-11.46%22440.08%
NFLX230120C005050002022-01-06 1:10PM EST2023-01-20114.2087.3095.300.00-15041.19%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220121P005050002022-01-14 3:58PM EST2022-01-2110.7310.6511.20-2.34-17.90%45493981.30%
NFLX220128P005050002022-01-14 3:54PM EST2022-01-2812.2312.6513.50-2.77-18.47%667258.73%
NFLX220204P005050002022-01-14 1:31PM EST2022-02-0418.3513.5015.55+3.45+23.15%123252.31%
NFLX220211P005050002022-01-14 3:59PM EST2022-02-1115.4213.5517.65-2.88-15.74%54548.76%
NFLX220218P005050002022-01-14 3:59PM EST2022-02-1817.5017.1517.85-2.59-12.89%5832243.62%
NFLX220225P005050002022-01-14 3:24PM EST2022-02-2516.7516.0520.10-4.50-21.18%3011143.08%
NFLX220304P005050002022-01-13 10:16AM EST2022-03-0417.3019.3522.30+17.30-5-42.85%
NFLX220318P005050002022-01-14 3:46PM EST2022-03-1821.6021.8522.65-2.70-11.11%2023738.04%
NFLX230120P005050002022-01-13 12:25PM EST2023-01-2064.2559.8566.500.00-1041337.19%
NFLX240119P005050002022-01-13 12:12PM EST2024-01-1985.8081.5089.200.00-213934.41%