Australia Markets open in 1 hr 11 mins

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
386.00 -0.70 (-0.18%)
After hours: 04:49PM EST
In the money
Show:ListStraddle
Strike:540.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220218C005400002022-01-05 1:13PM EST2022-02-1851.3545.2547.70-34.40-40.12%215233.75%
NFLX220318C005400002022-01-05 3:10PM EST2022-03-1852.0650.8052.25-21.44-29.17%2151166.01%
NFLX220414C005400002022-01-05 9:30AM EST2022-04-1471.9255.8057.55+2.97+4.31%11141.61%
NFLX220617C005400002022-01-05 3:21PM EST2022-06-1768.4067.6570.40-11.33-14.21%4769117.91%
NFLX220916C005400002021-10-19 1:56PM EST2022-09-16137.05167.00174.450.00-145177.56%
NFLX230120C005400002021-12-31 12:48PM EST2023-01-20125.1095.15102.200.00-712393.56%
NFLX230317C005400002022-01-04 1:25PM EST2023-03-17113.07100.85108.700.00-318490.75%
NFLX240119C005400002021-12-15 12:03PM EST2024-01-19148.55129.10136.900.00-2682.07%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P005400002022-01-05 3:43PM EST2022-01-2812.3513.0014.10+3.90+46.15%191460.00%
NFLX220204P005400002022-01-05 12:59PM EST2022-02-0411.2014.1515.55+2.33+26.27%7770.00%
NFLX220211P005400002022-01-04 11:35AM EST2022-02-1110.6815.3017.200.00-29740.00%
NFLX220218P005400002022-01-05 3:56PM EST2022-02-1817.5717.7518.40+6.90+64.67%385230.00%
NFLX220318P005400002022-01-05 3:29PM EST2022-03-1821.9522.8023.75+7.17+48.51%133780.00%
NFLX220414P005400002022-01-05 3:30PM EST2022-04-1426.6527.6028.65+11.25+73.05%12460.00%
NFLX220617P005400002022-01-03 12:56PM EST2022-06-1728.7538.6539.800.00-828940.00%
NFLX220916P005400002022-01-04 9:32AM EST2022-09-1640.0048.6552.250.00-11320.00%
NFLX230120P005400002022-01-05 3:24PM EST2023-01-2063.6861.9566.70+5.73+9.89%25350.00%
NFLX230317P005400002021-12-27 9:30AM EST2023-03-1754.7965.7071.450.00-51980.00%
NFLX240119P005400002021-12-17 12:07PM EST2024-01-1989.1085.2592.400.00-350.00%