Australia markets close in 1 hour 30 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
397.50-110.75 (-21.79%)
At close: 04:00PM EST
396.05 -1.45 (-0.36%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:510.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C005100002022-01-21 3:59PM EST2022-01-280.350.330.38-21.96-98.43%1,095495101.86%
NFLX220204C005100002022-01-21 3:50PM EST2022-02-040.630.521.07-24.13-97.46%916074.85%
NFLX220211C005100002022-01-21 3:04PM EST2022-02-110.820.901.35-24.18-96.72%401863.40%
NFLX220218C005100002022-01-21 3:55PM EST2022-02-181.150.971.42-26.55-95.85%4061,56654.83%
NFLX220225C005100002022-01-21 3:39PM EST2022-02-251.391.101.60-26.01-94.93%511251.62%
NFLX220304C005100002022-01-21 12:02PM EST2022-03-041.540.972.32-27.46-94.69%111150.87%
NFLX220318C005100002022-01-21 3:57PM EST2022-03-182.362.052.78-30.37-92.79%36743545.69%
NFLX220414C005100002022-01-21 3:54PM EST2022-04-143.482.914.70-34.32-90.79%493742.77%
NFLX220520C005100002022-01-21 3:00PM EST2022-05-206.206.107.75+6.20-87.22%316241.40%
NFLX220916C005100002022-01-21 3:23PM EST2022-09-1613.6013.1016.95+13.60-962038.94%
NFLX221216C005100002022-01-21 2:30PM EST2022-12-1622.0119.1525.45+22.01-10439.68%
NFLX230120C005100002022-01-21 3:38PM EST2023-01-2023.9022.0528.65-51.67-68.37%1317939.96%
NFLX230317C005100002022-01-21 2:34PM EST2023-03-1728.0025.0033.25-57.43-67.22%94840.12%
NFLX240119C005100002022-01-21 1:21PM EST2024-01-1950.9544.6052.95-57.75-53.13%213239.56%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P005100002022-01-21 3:41PM EST2022-01-28117.90110.75114.75+94.28+399.15%29748396.88%
NFLX220204P005100002022-01-21 3:44PM EST2022-02-04118.33110.30116.60+93.11+369.19%10617377.32%
NFLX220211P005100002022-01-21 2:28PM EST2022-02-11110.01110.50116.75+83.77+319.25%327063.43%
NFLX220218P005100002022-01-21 3:07PM EST2022-02-18118.65112.40116.40+90.45+320.74%2122,11460.35%
NFLX220225P005100002022-01-21 12:02PM EST2022-02-25107.48110.80117.05+78.93+276.46%167450.44%
NFLX220304P005100002022-01-21 2:53PM EST2022-03-04121.50111.00119.00+94.80+355.06%232551.78%
NFLX220318P005100002022-01-21 3:55PM EST2022-03-18115.30113.15117.75+81.75+243.67%30749954.08%
NFLX220414P005100002022-01-21 3:30PM EST2022-04-14122.26112.80118.80+84.79+226.29%5733946.63%
NFLX220520P005100002022-01-21 3:31PM EST2022-05-20124.57116.55122.00+124.57+183.93%121144.36%
NFLX220916P005100002022-01-21 10:31AM EST2022-09-16134.65122.00128.30+134.65-1137.85%
NFLX221216P005100002022-01-20 1:27PM EST2022-12-1663.94128.00136.00+63.94--838.25%
NFLX230120P005100002022-01-21 3:19PM EST2023-01-20135.80130.00139.00+65.21+92.38%241338.49%
NFLX230317P005100002022-01-21 2:31PM EST2023-03-17135.60132.50141.50+59.60+78.42%118937.45%
NFLX240119P005100002022-01-20 3:55PM EST2024-01-1995.00145.50154.500.00-1811434.59%