Australia markets open in 2 hours 8 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
389.82+30.12 (+8.37%)
As of 03:52PM EST. Market open.
In the money
Show:ListStraddle
Strike:560.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C005600002022-01-27 2:14PM EST2022-01-280.010.000.010.00-141,118143.75%
NFLX220204C005600002022-01-27 3:05PM EST2022-02-040.070.060.07+0.04+133.33%19210285.16%
NFLX220211C005600002022-01-27 2:50PM EST2022-02-110.230.170.18+0.13+130.00%25371.29%
NFLX220218C005600002022-01-27 1:39PM EST2022-02-180.350.270.50+0.23+191.67%3884165.82%
NFLX220225C005600002022-01-27 9:44AM EST2022-02-250.300.010.92-0.14-31.82%108659.20%
NFLX220304C005600002022-01-26 10:04AM EST2022-03-040.380.041.09+0.09+31.03%12754.86%
NFLX220318C005600002022-01-27 1:40PM EST2022-03-180.650.560.96+0.32+96.97%341350.82%
NFLX220414C005600002022-01-27 11:39AM EST2022-04-141.001.081.29+0.41+69.49%67143.25%
NFLX220520C005600002022-01-27 3:02PM EST2022-05-202.852.462.91+1.23+75.93%52242.04%
NFLX220617C005600002022-01-27 2:49PM EST2022-06-173.653.203.75+1.63+80.69%250539.91%
NFLX220916C005600002022-01-27 2:50PM EST2022-09-167.306.257.55+3.30+82.50%219237.35%
NFLX221216C005600002022-01-27 3:29PM EST2022-12-1611.5511.2512.20+1.90+19.69%2836.73%
NFLX230120C005600002022-01-27 10:23AM EST2023-01-2014.1913.6514.75+2.29+19.24%228837.24%
NFLX230317C005600002022-01-21 10:09AM EST2023-03-1719.2813.5020.750.00-18139.33%
NFLX240119C005600002022-01-24 3:51PM EST2024-01-1932.0032.5537.700.00-32038.65%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P005600002022-01-27 12:15PM EST2022-01-28170.44169.45172.85-12.14-6.65%223257.08%
NFLX220204P005600002022-01-27 2:42PM EST2022-02-04169.11169.20172.95-16.68-8.98%728119.58%
NFLX220211P005600002022-01-27 11:28AM EST2022-02-11178.47169.45173.25-4.03-2.21%137693.90%
NFLX220218P005600002022-01-27 1:33PM EST2022-02-18176.05170.15172.45-10.17-5.46%1748477.73%
NFLX220225P005600002022-01-27 9:34AM EST2022-02-25179.54169.00173.85-19.94-10.00%12169.35%
NFLX220304P005600002022-01-25 9:40AM EST2022-03-04175.52167.10175.450.00-11561.06%
NFLX220318P005600002022-01-27 2:52PM EST2022-03-18169.17169.70173.80-15.74-8.51%233955.51%
NFLX220414P005600002022-01-27 12:51PM EST2022-04-14174.28170.30174.15-8.72-4.77%117554.61%
NFLX220520P005600002022-01-27 11:28AM EST2022-05-20179.98171.15175.25-2.62-1.43%10347.99%
NFLX220617P005600002022-01-26 1:15PM EST2022-06-17184.55172.10175.650.00-542943.86%
NFLX220916P005600002022-01-27 3:27PM EST2022-09-16177.00173.95177.30-12.98-6.83%231136.79%
NFLX221216P005600002022-01-21 12:48PM EST2022-12-16169.98176.05181.800.00-1236.20%
NFLX230120P005600002022-01-25 3:53PM EST2023-01-20200.31178.85183.400.00-256335.90%
NFLX230317P005600002022-01-06 2:43PM EST2023-03-1783.10178.05186.900.00-515736.28%
NFLX240119P005600002022-01-27 11:43AM EST2024-01-19193.68190.05196.40-11.86-5.77%718832.85%