Australia markets open in 2 hours 49 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
512.39-13.30 (-2.53%)
As of 03:11PM EST. Market open.
In the money
Show:ListStraddle
Strike:820.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220121C008200002022-01-12 9:45AM EST2022-01-210.020.000.030.00-18179139.06%
NFLX220128C008200002022-01-10 9:38AM EST2022-01-280.170.000.030.00-31883.59%
NFLX220218C008200002021-12-30 9:40AM EST2022-02-180.570.050.230.00-168359.77%
NFLX220318C008200002022-01-10 10:32AM EST2022-03-180.390.040.400.00-150449.22%
NFLX220414C008200002021-12-23 2:56PM EST2022-04-142.470.210.660.00-5643.65%
NFLX220617C008200002022-01-07 12:08PM EST2022-06-172.511.081.740.00-135538.39%
NFLX220916C008200002022-01-18 2:28PM EST2022-09-163.703.354.10-1.85-33.33%714735.57%
NFLX230120C008200002022-01-13 1:30PM EST2023-01-2011.759.8511.050.00-250836.47%
NFLX230317C008200002022-01-18 2:18PM EST2023-03-1712.537.9014.65-42.32-77.16%2537936.79%
NFLX240119C008200002022-01-11 2:42PM EST2024-01-1936.3928.3533.850.00-24637.11%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220121P008200002021-11-23 9:47AM EST2022-01-21158.19202.70208.150.00-10450.00%
NFLX220218P008200002021-12-28 1:59PM EST2022-02-18208.00303.40309.250.00-9582.59%
NFLX220318P008200002021-12-28 3:41PM EST2022-03-18209.76303.65309.350.00-11060.95%
NFLX220617P008200002021-11-10 6:55AM EST2022-06-17249.95214.15216.700.00-6250.00%
NFLX220916P008200002022-01-18 2:55PM EST2022-09-16306.87305.10310.35+23.71+8.37%1932.98%
NFLX230120P008200002021-12-01 1:42PM EST2023-01-20223.15232.30239.300.00-560.00%