Australia markets close in 1 hour 57 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:635.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C006350002022-01-21 3:59PM EST2022-01-280.030.020.17-0.67-95.71%40169148.83%
NFLX220204C006350002022-01-21 3:56PM EST2022-02-040.060.050.16-0.99-94.29%3830497.07%
NFLX220211C006350002022-01-21 2:36PM EST2022-02-110.150.030.22-1.24-89.21%210478.52%
NFLX220218C006350002022-01-21 3:53PM EST2022-02-180.150.080.19-1.34-89.93%3424767.68%
NFLX220225C006350002022-01-21 12:21PM EST2022-02-250.400.000.79-1.30-76.47%126768.24%
NFLX220304C006350002022-01-21 10:36AM EST2022-03-040.270.010.93+0.27-4163.43%
NFLX220318C006350002022-01-21 1:53PM EST2022-03-180.370.050.66-2.53-87.24%517152.61%
NFLX220414C006350002022-01-21 9:37AM EST2022-04-140.850.161.23+0.85-1151.45%
NFLX220617C006350002022-01-21 2:07PM EST2022-06-171.671.251.96-12.23-87.99%1811541.71%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P006350002022-01-19 3:22PM EST2022-01-28120.20235.45241.300.00-63113196.19%
NFLX220204P006350002022-01-21 9:54AM EST2022-02-04244.38235.45240.90+124.28+103.48%37121.88%
NFLX220211P006350002022-01-18 12:11AM EST2022-02-11109.50234.95240.500.00--183.98%
NFLX220218P006350002022-01-21 3:53PM EST2022-02-18243.11234.95240.50+122.58+101.70%3940871.88%
NFLX220318P006350002022-01-21 2:51PM EST2022-03-18241.21235.70240.50+112.56+87.49%3216056.59%
NFLX220617P006350002022-01-21 11:49AM EST2022-06-17238.00235.90241.40+125.68+111.89%111547.93%