Australia markets open in 1 hour 43 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
386.70+27.00 (+7.51%)
At close: 04:00PM EST
385.75 -0.95 (-0.25%)
After hours: 04:17PM EST
In the money
Show:ListStraddle
Strike:470.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C004700002022-01-27 3:56PM EST2022-01-280.030.030.040.00-7381,19798.44%
NFLX220204C004700002022-01-27 3:59PM EST2022-02-040.580.500.65+0.44+314.29%25949167.38%
NFLX220211C004700002022-01-27 3:58PM EST2022-02-111.090.931.20+0.74+211.43%4128856.76%
NFLX220218C004700002022-01-27 3:44PM EST2022-02-181.621.461.88+1.07+194.55%8542052.15%
NFLX220225C004700002022-01-27 3:40PM EST2022-02-252.150.842.47+1.38+179.22%169250.17%
NFLX220304C004700002022-01-27 10:10AM EST2022-03-042.201.973.15+1.30+144.44%104048.16%
NFLX220318C004700002022-01-27 3:43PM EST2022-03-184.053.754.25+2.55+170.00%81212844.67%
NFLX220414C004700002022-01-27 3:13PM EST2022-04-146.646.056.70+3.66+122.82%185041.75%
NFLX220520C004700002022-01-27 3:46PM EST2022-05-2011.5010.5511.45+4.20+57.53%94742.17%
NFLX220617C004700002022-01-27 2:51PM EST2022-06-1714.1312.6513.85+6.98+97.62%3823740.91%
NFLX220715C004700002022-01-27 2:11PM EST2022-07-1516.4113.4518.30+5.63+52.23%2545342.39%
NFLX220916C004700002022-01-26 3:02PM EST2022-09-1612.8520.0021.450.00-3010039.10%
NFLX221216C004700002022-01-27 10:16AM EST2022-12-1628.6526.6530.75+5.25+22.44%14240.08%
NFLX230120C004700002022-01-27 10:53AM EST2023-01-2028.6230.7034.90+6.17+27.48%1116240.91%
NFLX230317C004700002022-01-26 2:13PM EST2023-03-1730.1530.8539.450.00-197340.91%
NFLX240119C004700002022-01-24 3:52PM EST2024-01-1952.8553.5560.200.00-9213340.65%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P004700002022-01-27 3:44PM EST2022-01-2880.0078.9083.30-29.90-27.21%813950.00%
NFLX220204P004700002022-01-27 10:21AM EST2022-02-0480.4879.4584.25-29.96-27.13%320473.97%
NFLX220211P004700002022-01-27 3:48PM EST2022-02-1181.5180.1084.35-13.56-14.26%36656.62%
NFLX220218P004700002022-01-27 3:55PM EST2022-02-1881.3782.6084.95-13.98-14.66%1828252.03%
NFLX220225P004700002022-01-26 12:41PM EST2022-02-2595.1381.1585.950.00-24651.11%
NFLX220304P004700002022-01-24 11:05AM EST2022-03-04108.9880.6587.400.00-2551.90%
NFLX220318P004700002022-01-27 3:46PM EST2022-03-1883.6682.9087.35-19.93-19.24%1887144.06%
NFLX220414P004700002022-01-27 3:18PM EST2022-04-1487.1185.1589.80-14.40-14.19%231841.35%
NFLX220520P004700002022-01-25 12:53PM EST2022-05-2095.5088.3593.70-10.30-9.74%13040.60%
NFLX220617P004700002022-01-27 12:51PM EST2022-06-1795.0791.0595.55-7.02-6.88%12,54438.86%
NFLX220916P004700002022-01-24 12:58PM EST2022-09-16122.9097.80101.450.00-341936.10%
NFLX221216P004700002022-01-24 12:45PM EST2022-12-16130.38102.45109.450.00-2536.73%
NFLX230120P004700002022-01-24 10:06AM EST2023-01-20114.90106.05112.050.00-31,01736.72%
NFLX230317P004700002022-01-25 1:06PM EST2023-03-17127.00106.60115.100.00-521836.12%
NFLX240119P004700002022-01-27 2:39PM EST2024-01-19125.00122.85128.75-14.50-10.39%17033.85%