Australia markets close in 29 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:585.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C005850002022-01-21 3:57PM EST2022-01-280.070.040.07-2.79-97.55%887582118.75%
NFLX220204C005850002022-01-21 2:10PM EST2022-02-040.150.050.54-3.60-96.00%5810192.63%
NFLX220211C005850002022-01-21 3:27PM EST2022-02-110.270.070.86-4.03-93.72%46078.27%
NFLX220218C005850002022-01-21 3:26PM EST2022-02-180.270.230.57-5.09-94.96%18938165.53%
NFLX220225C005850002022-01-21 1:03PM EST2022-02-250.500.011.29-7.50-93.75%82162.38%
NFLX220304C005850002022-01-21 1:29PM EST2022-03-040.420.352.04-6.64-94.05%61162.50%
NFLX220318C005850002022-01-21 1:31PM EST2022-03-180.640.510.70-7.37-92.01%3735449.32%
NFLX220414C005850002022-01-21 11:40AM EST2022-04-141.000.521.74+1.00-9147.00%
NFLX220520C005850002022-01-21 2:42PM EST2022-05-202.302.003.10+2.30-88.88%3643.96%
NFLX220617C005850002022-01-21 3:55PM EST2022-06-172.882.743.50-18.62-86.60%21744840.56%
NFLX220916C005850002022-01-21 2:45PM EST2022-09-165.555.307.25+5.55-1038.11%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P005850002022-01-21 10:12AM EST2022-01-28200.59185.45190.90+129.18+180.90%140201161.18%
NFLX220204P005850002022-01-21 11:39AM EST2022-02-04188.25185.55190.95+115.99+160.52%14141105.76%
NFLX220211P005850002022-01-21 10:21AM EST2022-02-11203.07185.60191.35+132.14+186.30%63287.67%
NFLX220218P005850002022-01-21 2:42PM EST2022-02-18187.15185.60191.05+109.90+142.27%1925772.97%
NFLX220225P005850002022-01-21 9:52AM EST2022-02-25192.71185.65191.10+133.32+224.48%1665.41%
NFLX220318P005850002022-01-21 2:16PM EST2022-03-18183.52185.00190.80+99.32+117.96%616365.64%
NFLX220414P005850002022-01-20 3:55PM EST2022-04-1486.10185.95191.45+86.10--155.84%
NFLX220617P005850002022-01-19 10:25AM EST2022-06-1788.93187.10192.600.00-137444.39%
NFLX220916P005850002022-01-21 9:39AM EST2022-09-16191.35189.00194.25+191.35-2137.43%