Australia markets open in 1 hour 19 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
386.70 0.00 (0.00%)
After hours: 04:41PM EST
In the money
Show:ListStraddle
Strike:590.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C005900002022-01-27 3:11PM EST2022-01-280.010.000.010.00-21655168.75%
NFLX220204C005900002022-01-27 1:53PM EST2022-02-040.040.000.05+0.02+100.00%338689.45%
NFLX220211C005900002022-01-27 3:05PM EST2022-02-110.110.070.13+0.06+120.00%734576.56%
NFLX220218C005900002022-01-27 3:50PM EST2022-02-180.300.200.29+0.21+233.33%6087870.75%
NFLX220225C005900002022-01-25 2:42PM EST2022-02-250.180.050.540.00-172963.38%
NFLX220304C005900002022-01-27 9:46AM EST2022-03-040.270.010.75-0.07-20.59%1959.01%
NFLX220318C005900002022-01-27 2:18PM EST2022-03-180.510.430.72+0.11+27.50%330953.25%
NFLX220414C005900002022-01-27 3:59PM EST2022-04-140.740.461.10+0.17+29.82%861647.61%
NFLX220520C005900002022-01-27 12:23PM EST2022-05-201.981.422.12+0.51+34.69%11444.31%
NFLX220617C005900002022-01-27 10:18AM EST2022-06-172.101.872.62+0.78+59.09%135441.41%
NFLX220916C005900002022-01-27 3:07PM EST2022-09-165.044.255.90+2.32+85.29%2513238.90%
NFLX221216C005900002022-01-27 9:37AM EST2022-12-167.307.609.60+0.65+9.77%1837.67%
NFLX230120C005900002022-01-27 1:58PM EST2023-01-2011.009.6512.25+3.50+46.67%453938.54%
NFLX230317C005900002022-01-21 2:44PM EST2023-03-1715.308.5017.500.00-127440.37%
NFLX240119C005900002022-01-25 3:54PM EST2024-01-1923.1224.8532.750.00-123639.11%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P005900002022-01-26 3:14PM EST2022-01-28227.76199.55205.200.00-21327.64%
NFLX220204P005900002022-01-27 12:02PM EST2022-02-04199.49199.05205.15-19.50-8.90%415153.69%
NFLX220211P005900002022-01-27 10:12AM EST2022-02-11198.31204.25208.85-14.21-6.69%21129.11%
NFLX220218P005900002022-01-27 2:27PM EST2022-02-18198.99199.95205.35-17.81-8.21%2025898.05%
NFLX220225P005900002022-01-27 10:39AM EST2022-02-25201.37199.95205.40-11.56-5.43%112686.26%
NFLX220304P005900002022-01-18 12:11AM EST2022-03-0465.45198.60206.000.00-1181.67%
NFLX220318P005900002022-01-24 12:18PM EST2022-03-18237.00200.20205.050.00-219863.94%
NFLX220414P005900002022-01-25 3:36PM EST2022-04-14221.72200.15205.500.00-120654.02%
NFLX220520P005900002022-01-21 10:12AM EST2022-05-20207.39199.30206.600.00-101148.58%
NFLX220617P005900002022-01-25 10:47AM EST2022-06-17215.89201.10206.900.00-443344.37%
NFLX220916P005900002022-01-27 11:29AM EST2022-09-16202.15202.15207.85-4.24-2.05%2023336.57%
NFLX230120P005900002022-01-20 3:24PM EST2023-01-20118.25204.05211.250.00-333233.98%
NFLX230317P005900002022-01-18 10:52AM EST2023-03-17119.41205.25213.000.00-333433.45%
NFLX240119P005900002022-01-19 9:52AM EST2024-01-19139.34213.70221.700.00-202931.21%