Australia markets open in 2 hours 43 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
388.00+28.30 (+7.87%)
As of 03:17PM EST. Market open.
In the money
Show:ListStraddle
Strike:550.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C005500002022-01-27 2:40PM EST2022-01-280.010.010.020.00-732,156153.13%
NFLX220204C005500002022-01-27 2:24PM EST2022-02-040.100.080.10+0.07+233.33%69341385.35%
NFLX220211C005500002022-01-27 1:32PM EST2022-02-110.210.200.23+0.12+133.33%3316770.90%
NFLX220218C005500002022-01-27 2:52PM EST2022-02-180.390.340.56+0.24+160.00%531,09365.28%
NFLX220225C005500002022-01-27 2:33PM EST2022-02-250.450.290.50+0.24+114.29%2623556.10%
NFLX220304C005500002022-01-27 2:22PM EST2022-03-040.530.301.00+0.23+76.67%411,64154.37%
NFLX220318C005500002022-01-27 3:01PM EST2022-03-181.000.891.04+0.62+163.16%8748550.02%
NFLX220414C005500002022-01-27 2:58PM EST2022-04-141.501.421.63+0.85+130.77%3831143.90%
NFLX220520C005500002022-01-27 12:53PM EST2022-05-203.003.103.50+1.49+98.68%26042.69%
NFLX220617C005500002022-01-27 2:45PM EST2022-06-174.253.954.50+2.25+112.50%91,23440.65%
NFLX220916C005500002022-01-27 2:55PM EST2022-09-168.007.758.40+3.50+77.78%1626337.65%
NFLX221216C005500002022-01-27 1:27PM EST2022-12-1611.7012.2014.25+1.40+13.59%76137.93%
NFLX230120C005500002022-01-27 2:29PM EST2023-01-2016.0515.3016.60+5.85+57.35%261,38438.09%
NFLX230317C005500002022-01-27 2:27PM EST2023-03-1719.9015.0022.80+7.70+63.11%214940.11%
NFLX240119C005500002022-01-27 2:25PM EST2024-01-1937.3234.8039.95+4.82+14.83%2323639.20%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P005500002022-01-27 9:42AM EST2022-01-28168.49157.55161.60-13.06-7.19%1240.00%
NFLX220204P005500002022-01-27 11:02AM EST2022-02-04166.25157.70162.65-8.67-4.96%932110.30%
NFLX220211P005500002022-01-27 11:28AM EST2022-02-11168.13158.00162.35-8.92-5.04%122275.59%
NFLX220218P005500002022-01-27 2:21PM EST2022-02-18157.53158.30161.90-15.42-8.92%252,2940.00%
NFLX220225P005500002022-01-27 10:14AM EST2022-02-25156.69157.25163.40-7.84-4.77%24768.84%
NFLX220304P005500002022-01-25 9:40AM EST2022-03-04165.51156.55163.700.00-1864.31%
NFLX220318P005500002022-01-27 10:10AM EST2022-03-18161.47158.45162.70-12.63-7.25%2663546.95%
NFLX220414P005500002022-01-27 1:33PM EST2022-04-14166.87158.95163.55-8.29-4.73%127143.54%
NFLX220520P005500002022-01-27 11:28AM EST2022-05-20169.99159.05165.20-2.83-1.64%182241.87%
NFLX220617P005500002022-01-27 12:40PM EST2022-06-17166.38160.40164.95-17.72-9.63%121,69636.85%
NFLX220916P005500002022-01-25 2:55PM EST2022-09-16180.48163.60167.600.00-132433.63%
NFLX221216P005500002022-01-24 12:19PM EST2022-12-16203.70166.40171.550.00-245433.26%
NFLX230120P005500002022-01-27 10:27AM EST2023-01-20172.00166.60173.20-9.95-5.47%31,12833.25%
NFLX230317P005500002022-01-24 10:15AM EST2023-03-17199.10168.50176.050.00-2941533.40%
NFLX240119P005500002022-01-24 11:42AM EST2024-01-19213.90179.10187.950.00-1646132.15%