Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
378.67-8.03 (-2.08%)
As of 03:11PM EST. Market open.
In the money
Show:ListStraddle
Strike:665.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C006650002022-01-27 1:45PM EST2022-01-280.010.000.010.00-479312.50%
NFLX220204C006650002022-01-24 1:13PM EST2022-02-040.010.000.030.00-21128117.97%
NFLX220211C006650002022-01-19 10:36AM EST2022-02-110.770.000.100.00-266695.31%
NFLX220218C006650002022-01-28 12:57PM EST2022-02-180.030.030.05-0.02-40.00%56577.34%
NFLX220225C006650002022-01-10 11:52AM EST2022-02-252.630.000.270.00--375.59%
NFLX220318C006650002022-01-25 9:30AM EST2022-03-180.280.070.380.00-181060.84%
NFLX220414C006650002022-01-24 10:18AM EST2022-04-140.460.080.530.00-1650.83%
NFLX220617C006650002022-01-24 10:37AM EST2022-06-171.000.340.970.00-136343.90%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P006650002022-01-18 2:10PM EST2022-01-28154.39287.05292.600.00--0651.95%
NFLX220218P006650002022-01-28 1:00PM EST2022-02-18285.87287.35292.40-6.43-2.20%131139.43%
NFLX220225P006650002022-01-18 3:21PM EST2022-02-25154.93286.10291.050.00-88111.26%
NFLX220318P006650002022-01-21 1:09PM EST2022-03-18265.80287.15292.150.00-1491.31%
NFLX220617P006650002022-01-24 10:12AM EST2022-06-17302.10286.70291.200.00-103651.99%