Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
508.25-7.61 (-1.48%)
At close: 04:00PM EST
405.50 -102.75 (-20.22%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:575.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220121C005750002022-01-20 3:59PM EST2022-01-212.550.000.000.00-3,727050.00%
NFLX220128C005750002022-01-20 3:59PM EST2022-01-283.890.000.000.00-478012.50%
NFLX220204C005750002022-01-20 3:51PM EST2022-02-045.000.000.000.00-150012.50%
NFLX220211C005750002022-01-20 3:38PM EST2022-02-115.390.000.000.00-24012.50%
NFLX220218C005750002022-01-20 3:58PM EST2022-02-186.480.000.000.00-22006.25%
NFLX220225C005750002022-01-20 2:47PM EST2022-02-257.500.000.000.00-206.25%
NFLX220304C005750002022-01-20 1:56PM EST2022-03-049.950.000.000.00-206.25%
NFLX220318C005750002022-01-20 3:54PM EST2022-03-1810.000.000.000.00-18206.25%
NFLX220520C005750002022-01-19 3:02PM EST2022-05-2021.800.000.000.00---3.13%
NFLX220617C005750002022-01-20 2:02PM EST2022-06-1725.340.000.000.00-2603.13%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220121P005750002022-01-20 3:57PM EST2022-01-2168.710.000.000.00-13100.00%
NFLX220128P005750002022-01-20 2:58PM EST2022-01-2866.420.000.000.00-2000.00%
NFLX220204P005750002022-01-20 2:03PM EST2022-02-0463.390.000.000.00-600.00%
NFLX220211P005750002022-01-20 3:48PM EST2022-02-1170.660.000.000.00-200.00%
NFLX220218P005750002022-01-20 3:48PM EST2022-02-1871.650.000.000.00-2500.00%
NFLX220225P005750002022-01-20 3:48PM EST2022-02-2572.360.000.000.00-100.00%
NFLX220318P005750002022-01-20 3:53PM EST2022-03-1875.930.000.000.00-700.00%
NFLX220617P005750002022-01-20 11:34AM EST2022-06-1777.130.000.000.00-200.00%