Australia markets close in 1 hour 53 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:675.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C006750002022-01-21 11:58AM EST2022-01-280.010.000.12-0.23-95.83%2143158.59%
NFLX220204C006750002022-01-21 12:07PM EST2022-02-040.020.020.16-0.36-94.74%1428106.25%
NFLX220211C006750002022-01-20 11:24AM EST2022-02-110.610.010.410.00-3592.38%
NFLX220218C006750002022-01-21 3:09PM EST2022-02-180.080.060.32-0.66-89.19%3062578.13%
NFLX220225C006750002022-01-21 9:55AM EST2022-02-250.090.000.78-0.95-91.35%2675.54%
NFLX220318C006750002022-01-21 1:14PM EST2022-03-180.280.200.53-1.16-80.56%48258.55%
NFLX220414C006750002022-01-21 3:37PM EST2022-04-140.400.150.99+0.40-1050.66%
NFLX220617C006750002022-01-21 12:09PM EST2022-06-171.200.501.49-5.65-82.48%117743.76%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P006750002022-01-21 9:47AM EST2022-01-28280.00274.70280.85+148.00+112.12%11185.94%
NFLX220204P006750002022-01-18 12:10PM EST2022-02-04161.81274.70280.900.00-10121.29%
NFLX220211P006750002022-01-18 12:11AM EST2022-02-11159.85275.45281.300.00--2111.28%
NFLX220218P006750002022-01-21 9:34AM EST2022-02-18275.70275.45280.85+137.78+99.90%125691.16%
NFLX220318P006750002022-01-21 9:34AM EST2022-03-18272.40275.45281.05+130.24+91.62%2164.60%
NFLX220617P006750002022-01-21 9:34AM EST2022-06-17275.70275.60281.00+128.78+87.65%124551.30%