Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
378.53-8.17 (-2.11%)
As of 03:13PM EST. Market open.
In the money
Show:ListStraddle
Strike:685.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C006850002022-01-26 3:06PM EST2022-01-280.010.000.010.00-372325.00%
NFLX220204C006850002022-01-28 10:51AM EST2022-02-040.010.000.02-0.02-66.67%225120.31%
NFLX220211C006850002022-01-20 11:24AM EST2022-02-110.510.000.210.00-310107.03%
NFLX220218C006850002022-01-28 1:59PM EST2022-02-180.030.020.040.00-928278.91%
NFLX220225C006850002022-01-21 11:50AM EST2022-02-250.150.010.100.00-101272.46%
NFLX220318C006850002022-01-27 9:52AM EST2022-03-180.050.060.370.00-27663.28%
NFLX220414C006850002022-01-21 10:17AM EST2022-04-140.550.070.500.00-1152.69%
NFLX220617C006850002022-01-28 12:57PM EST2022-06-170.630.230.86+0.32+103.23%59544.97%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P006850002022-01-18 12:11AM EST2022-01-28168.30305.45310.700.00--0588.38%
NFLX220204P006850002022-01-19 2:06PM EST2022-02-04166.15307.05312.650.00-10238.06%
NFLX220211P006850002022-01-18 10:04AM EST2022-02-11169.58305.80310.800.00--0155.35%
NFLX220218P006850002022-01-26 9:34AM EST2022-02-18303.30304.90310.800.00-10122.44%
NFLX220318P006850002022-01-25 9:38AM EST2022-03-18299.45305.30310.500.00-7481.74%
NFLX220617P006850002021-12-27 2:29PM EST2022-06-1797.50322.60328.700.00-105387.96%