Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
379.96-6.74 (-1.74%)
As of 03:22PM EST. Market open.
In the money
Show:ListStraddle
Strike:545.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C005450002022-01-27 3:34PM EST2022-01-280.020.000.010.00-4415206.25%
NFLX220204C005450002022-01-28 1:29PM EST2022-02-040.040.030.04-0.06-60.00%1035985.16%
NFLX220211C005450002022-01-27 3:21PM EST2022-02-110.220.080.100.00-73668.26%
NFLX220218C005450002022-01-28 2:42PM EST2022-02-180.170.140.19-0.23-57.50%9322760.35%
NFLX220225C005450002022-01-28 11:28AM EST2022-02-250.320.010.50-0.07-17.95%14855.47%
NFLX220304C005450002022-01-27 10:21AM EST2022-03-040.610.100.550.00-21651.42%
NFLX220318C005450002022-01-28 1:58PM EST2022-03-180.530.400.62-0.47-47.00%225247.88%
NFLX220414C005450002022-01-28 12:59PM EST2022-04-141.040.641.18-0.58-35.80%124442.90%
NFLX220520C005450002022-01-28 1:00PM EST2022-05-202.281.842.25-0.82-26.45%43140.07%
NFLX220617C005450002022-01-27 2:43PM EST2022-06-173.502.553.05-0.94-21.17%36738.30%
NFLX230120C005450002022-01-26 3:45PM EST2023-01-2010.7010.4014.850.00-1211837.62%
NFLX240119C005450002022-01-25 3:51PM EST2024-01-1930.0128.7534.700.00-1637.56%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P005450002022-01-27 9:57AM EST2022-01-28160.65163.80168.600.00-12375.29%
NFLX220204P005450002022-01-28 10:35AM EST2022-02-04170.01163.35168.90+5.72+3.48%275131.15%
NFLX220211P005450002022-01-26 3:08PM EST2022-02-11162.40163.45168.700.00-51195.02%
NFLX220218P005450002022-01-28 2:26PM EST2022-02-18171.87163.55168.55+19.33+12.67%111,89878.15%
NFLX220225P005450002022-01-28 9:44AM EST2022-02-25161.70163.50168.50-22.61-12.27%14467.51%
NFLX220304P005450002022-01-21 9:48AM EST2022-03-04148.60161.90169.650.00-31758.01%
NFLX220318P005450002022-01-26 3:30PM EST2022-03-18184.76163.80168.700.00-524953.53%
NFLX220414P005450002022-01-21 9:36AM EST2022-04-14145.36164.00169.250.00-10010055.93%
NFLX220520P005450002022-01-26 12:11PM EST2022-05-20171.17165.10170.750.00-102249.90%
NFLX220617P005450002022-01-24 2:16PM EST2022-06-17172.80165.30170.600.00-117244.37%
NFLX220916P005450002022-01-27 1:40PM EST2022-09-16165.70167.90172.300.00-1137.24%
NFLX230120P005450002022-01-25 10:35AM EST2023-01-20179.00173.25180.700.00-433138.40%
NFLX240119P005450002022-01-05 3:16PM EST2024-01-1990.65182.25190.950.00-16232.99%