Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
397.50-110.75 (-21.79%)
At close: 04:00PM EST
396.05 -1.45 (-0.36%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:575.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C005750002022-01-21 3:30PM EST2022-01-280.080.060.22-3.81-97.94%285452115.04%
NFLX220204C005750002022-01-21 3:22PM EST2022-02-040.160.070.54-4.84-96.80%20016485.99%
NFLX220211C005750002022-01-21 3:10PM EST2022-02-110.300.180.68-5.09-94.43%2016172.66%
NFLX220218C005750002022-01-21 3:41PM EST2022-02-180.290.310.57-6.19-95.52%32151062.72%
NFLX220225C005750002022-01-21 9:30AM EST2022-02-250.600.051.32-6.90-92.00%31159.67%
NFLX220304C005750002022-01-21 10:17AM EST2022-03-040.530.111.32-9.42-94.67%4954.69%
NFLX220318C005750002022-01-21 3:07PM EST2022-03-180.650.561.08-9.35-93.50%8459550.51%
NFLX220520C005750002022-01-21 11:26AM EST2022-05-202.302.192.62-18.50-88.94%1-40.81%
NFLX220617C005750002022-01-21 3:46PM EST2022-06-173.203.004.15-22.14-87.37%69540.67%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P005750002022-01-21 3:57PM EST2022-01-28178.54175.50180.95+112.12+168.80%190254143.36%
NFLX220204P005750002022-01-21 3:42PM EST2022-02-04183.39175.55181.00+120.00+189.30%1589198.44%
NFLX220211P005750002022-01-21 3:44PM EST2022-02-11184.20175.60181.05+113.54+160.68%54180.18%
NFLX220218P005750002022-01-21 3:45PM EST2022-02-18184.54175.65181.10+112.89+157.56%10428669.68%
NFLX220225P005750002022-01-21 3:52PM EST2022-02-25183.00175.00180.75+110.64+152.90%83354.79%
NFLX220318P005750002022-01-21 3:42PM EST2022-03-18183.63175.85180.95+107.70+141.84%1749563.53%
NFLX220617P005750002022-01-21 2:13PM EST2022-06-17174.74177.00183.00+97.61+126.55%111643.67%