Australia markets close in 3 hours 26 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:625.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C006250002022-01-21 3:46PM EST2022-01-280.030.010.04-0.96-96.97%200381127.34%
NFLX220204C006250002022-01-21 3:39PM EST2022-02-040.150.040.38-1.45-90.62%34603101.66%
NFLX220211C006250002022-01-21 3:38PM EST2022-02-110.180.040.51-1.50-89.29%201583.40%
NFLX220218C006250002022-01-21 3:46PM EST2022-02-180.160.160.24-1.89-92.20%18261468.65%
NFLX220225C006250002022-01-21 3:19PM EST2022-02-250.240.050.85-1.96-89.09%77467.46%
NFLX220304C006250002022-01-21 9:30AM EST2022-03-040.800.011.68+0.80-68.99%1367.09%
NFLX220318C006250002022-01-21 3:20PM EST2022-03-180.350.270.58-3.25-90.28%1230352.32%
NFLX220414C006250002022-01-21 11:39AM EST2022-04-140.700.301.32+0.70-2050.66%
NFLX220617C006250002022-01-21 3:27PM EST2022-06-171.671.132.16-10.68-86.48%1838141.35%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P006250002022-01-19 3:51PM EST2022-01-28109.30225.45231.300.00-338190.82%
NFLX220204P006250002022-01-21 9:31AM EST2022-02-04222.50224.60230.50+118.78+114.52%16287.89%
NFLX220211P006250002022-01-13 9:43AM EST2022-02-1191.11225.00231.250.00-11493.14%
NFLX220218P006250002022-01-21 1:35PM EST2022-02-18224.50225.00230.95+113.90+102.98%3814476.66%
NFLX220318P006250002022-01-21 12:43PM EST2022-03-18224.80225.55231.15+105.35+88.20%224457.89%
NFLX220414P006250002022-01-21 10:34AM EST2022-04-14241.59225.60231.05+241.59-10061.22%
NFLX220617P006250002022-01-21 2:37PM EST2022-06-17227.80226.05231.55+105.03+85.55%5412247.11%