Australia markets open in 1 hour 20 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
385.39 -1.31 (-0.34%)
After hours: 04:40PM EST
In the money
Show:ListStraddle
Strike:520.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C005200002022-01-27 3:53PM EST2022-01-280.020.000.02+0.01+100.00%3231,254128.13%
NFLX220204C005200002022-01-27 3:33PM EST2022-02-040.190.140.36+0.15+375.00%11716383.89%
NFLX220211C005200002022-01-27 9:33AM EST2022-02-110.200.160.60+0.05+33.33%217466.65%
NFLX220218C005200002022-01-27 3:57PM EST2022-02-180.580.470.70+0.38+190.00%3854059.35%
NFLX220225C005200002022-01-27 2:18PM EST2022-02-250.690.460.95+0.31+81.58%77453.56%
NFLX220304C005200002022-01-27 10:29AM EST2022-03-040.800.541.07+0.39+95.12%44051.86%
NFLX220318C005200002022-01-27 2:31PM EST2022-03-181.551.041.69+0.95+158.33%5769048.22%
NFLX220414C005200002022-01-27 3:09PM EST2022-04-142.532.072.78+1.48+140.95%1715843.42%
NFLX220520C005200002022-01-27 3:16PM EST2022-05-205.004.555.20+3.04+155.10%84242.07%
NFLX220617C005200002022-01-27 3:11PM EST2022-06-176.255.756.35+2.95+89.39%1794639.89%
NFLX220715C005200002022-01-27 9:45AM EST2022-07-155.705.709.90-1.10-16.18%31041.88%
NFLX220916C005200002022-01-27 3:33PM EST2022-09-1611.509.9512.05+3.05+36.09%2910038.28%
NFLX221216C005200002022-01-26 11:46AM EST2022-12-1613.9515.5019.150.00-4738.78%
NFLX230120C005200002022-01-27 11:02AM EST2023-01-2018.9818.5522.75+2.38+14.34%523639.65%
NFLX230317C005200002022-01-25 2:09PM EST2023-03-1720.7519.1527.600.00-229440.24%
NFLX240119C005200002022-01-27 3:53PM EST2024-01-1943.2240.7046.70+8.92+26.01%714939.87%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P005200002022-01-27 3:26PM EST2022-01-28131.47129.85135.00-13.42-9.26%19212243.80%
NFLX220204P005200002022-01-27 3:33PM EST2022-02-04131.20129.95135.30-8.54-6.11%7356118.87%
NFLX220211P005200002022-01-27 3:26PM EST2022-02-11131.94129.25135.50-16.18-10.92%105491.02%
NFLX220218P005200002022-01-27 2:10PM EST2022-02-18128.71130.10135.00-21.29-14.19%3850871.91%
NFLX220225P005200002022-01-26 12:47PM EST2022-02-25144.49129.60135.800.00-133068.37%
NFLX220304P005200002022-01-26 10:28AM EST2022-03-04143.60129.00136.450.00-11364.95%
NFLX220318P005200002022-01-27 2:48PM EST2022-03-18130.30130.95135.85-13.60-9.45%752252.69%
NFLX220414P005200002022-01-26 1:12PM EST2022-04-14144.20131.05137.300.00-4622247.47%
NFLX220520P005200002022-01-21 12:51PM EST2022-05-20124.50132.20139.100.00-42243.40%
NFLX220617P005200002022-01-25 2:19PM EST2022-06-17151.50134.85139.750.00-31,88740.11%
NFLX220916P005200002022-01-26 3:30PM EST2022-09-16163.96138.35144.800.00-550037.70%
NFLX221216P005200002022-01-24 10:21AM EST2022-12-16172.35141.35147.650.00-394334.65%
NFLX230120P005200002022-01-27 9:30AM EST2023-01-20149.82142.45149.85-19.33-11.43%155034.78%
NFLX230317P005200002022-01-25 12:43PM EST2023-03-17163.95146.00155.000.00-15536.17%
NFLX240119P005200002022-01-21 11:16AM EST2024-01-19160.85158.55165.850.00-3057533.05%