Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EST. Market open.
Strike:665.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220128C00665000 | 2022-01-27 1:45PM EST | 2022-01-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 79 | 312.50% |
| NFLX220204C00665000 | 2022-01-24 1:13PM EST | 2022-02-04 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 128 | 117.97% |
| NFLX220211C00665000 | 2022-01-19 10:36AM EST | 2022-02-11 | 0.77 | 0.00 | 0.10 | 0.00 | - | 26 | 66 | 95.31% |
| NFLX220218C00665000 | 2022-01-28 12:57PM EST | 2022-02-18 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 5 | 65 | 77.34% |
| NFLX220225C00665000 | 2022-01-10 11:52AM EST | 2022-02-25 | 2.63 | 0.00 | 0.27 | 0.00 | - | - | 3 | 75.59% |
| NFLX220318C00665000 | 2022-01-25 9:30AM EST | 2022-03-18 | 0.28 | 0.07 | 0.38 | 0.00 | - | 1 | 810 | 60.84% |
| NFLX220414C00665000 | 2022-01-24 10:18AM EST | 2022-04-14 | 0.46 | 0.08 | 0.53 | 0.00 | - | 1 | 6 | 50.83% |
| NFLX220617C00665000 | 2022-01-24 10:37AM EST | 2022-06-17 | 1.00 | 0.34 | 0.97 | 0.00 | - | 13 | 63 | 43.90% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220128P00665000 | 2022-01-18 2:10PM EST | 2022-01-28 | 154.39 | 287.05 | 292.60 | 0.00 | - | - | 0 | 651.95% |
| NFLX220218P00665000 | 2022-01-28 1:00PM EST | 2022-02-18 | 285.87 | 287.35 | 292.40 | -6.43 | -2.20% | 1 | 31 | 139.43% |
| NFLX220225P00665000 | 2022-01-18 3:21PM EST | 2022-02-25 | 154.93 | 286.10 | 291.05 | 0.00 | - | 8 | 8 | 111.26% |
| NFLX220318P00665000 | 2022-01-21 1:09PM EST | 2022-03-18 | 265.80 | 287.15 | 292.15 | 0.00 | - | 1 | 4 | 91.31% |
| NFLX220617P00665000 | 2022-01-24 10:12AM EST | 2022-06-17 | 302.10 | 286.70 | 291.20 | 0.00 | - | 10 | 36 | 51.99% |
© 2022 Yahoo. All rights reserved.
