Australia markets open in 1 hour 42 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: 04:18PM EST
In the money
Show:ListStraddle
Strike:570.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C005700002022-01-27 3:49PM EST2022-01-280.010.000.010.00-27374156.25%
NFLX220204C005700002022-01-27 3:44PM EST2022-02-040.080.050.06+0.04+100.00%40115789.06%
NFLX220211C005700002022-01-27 10:57AM EST2022-02-110.200.120.34+0.05+33.33%18878.27%
NFLX220218C005700002022-01-27 3:50PM EST2022-02-180.400.180.61+0.28+233.33%4857470.07%
NFLX220225C005700002022-01-21 11:45AM EST2022-02-250.390.000.810.00-54561.55%
NFLX220304C005700002022-01-27 12:46PM EST2022-03-040.370.310.93+0.05+15.63%11458.94%
NFLX220318C005700002022-01-27 3:53PM EST2022-03-180.560.250.86+0.18+47.37%237852.81%
NFLX220414C005700002022-01-27 2:04PM EST2022-04-141.100.821.38+0.46+71.88%616746.28%
NFLX220520C005700002022-01-27 3:30PM EST2022-05-202.082.042.65+1.03+98.10%81043.45%
NFLX220617C005700002022-01-27 3:20PM EST2022-06-173.072.593.45+1.27+70.56%1338041.23%
NFLX220916C005700002022-01-27 9:34AM EST2022-09-165.155.057.10+1.70+49.28%112738.53%
NFLX221216C005700002022-01-26 10:43AM EST2022-12-168.929.0511.650.00-507737.85%
NFLX230120C005700002022-01-27 10:05AM EST2023-01-2012.6012.2014.10+3.70+41.57%147638.30%
NFLX230317C005700002022-01-27 9:33AM EST2023-03-1714.0010.7520.00+2.50+21.74%117940.39%
NFLX240119C005700002022-01-27 1:00PM EST2024-01-1931.4028.9034.90+1.07+3.53%73238.62%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P005700002022-01-27 10:09AM EST2022-01-28182.33179.15184.70-14.01-7.14%109289.80%
NFLX220204P005700002022-01-27 11:53AM EST2022-02-04179.40178.95184.35-15.31-7.86%4952129.96%
NFLX220211P005700002022-01-27 10:09AM EST2022-02-11182.38179.10183.55-15.16-7.67%23579.20%
NFLX220218P005700002022-01-27 2:00PM EST2022-02-18180.82179.10183.85-31.18-14.71%1022773.49%
NFLX220225P005700002022-01-24 1:47PM EST2022-02-25194.82178.90184.900.00-102276.71%
NFLX220304P005700002022-01-24 12:04PM EST2022-03-04211.87178.60186.200.00-3377.78%
NFLX220318P005700002022-01-27 3:00PM EST2022-03-18180.00179.80184.00-14.51-7.46%132951.22%
NFLX220414P005700002022-01-27 10:20AM EST2022-04-14180.93179.60185.45-20.49-10.17%1112450.39%
NFLX220520P005700002022-01-19 10:02AM EST2022-05-2076.55179.75185.700.00--442.63%
NFLX220617P005700002022-01-26 1:15PM EST2022-06-17194.65181.65186.300.00-553440.04%
NFLX220916P005700002022-01-21 3:35PM EST2022-09-16182.55182.95188.150.00-423434.95%
NFLX221216P005700002022-01-21 10:19AM EST2022-12-16196.00183.75191.300.00-5533.85%
NFLX230120P005700002022-01-27 12:36PM EST2023-01-20192.31185.75193.65-10.59-5.22%71,17934.70%
NFLX230317P005700002022-01-21 10:59AM EST2023-03-17195.71187.20195.300.00-222133.82%
NFLX240119P005700002022-01-06 2:42PM EST2024-01-19108.90197.00204.650.00-353931.44%