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:605.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C006050002022-01-21 3:42PM EST2022-01-280.040.030.05-1.60-97.56%81290113.28%
NFLX220204C006050002022-01-21 1:03PM EST2022-02-040.100.090.41-2.25-95.74%587993.55%
NFLX220211C006050002022-01-21 9:37AM EST2022-02-110.080.040.72-2.97-97.38%22379.59%
NFLX220218C006050002022-01-21 3:23PM EST2022-02-180.260.140.31-3.04-92.12%16225264.06%
NFLX220225C006050002022-01-21 9:58AM EST2022-02-250.470.100.98-4.03-89.56%205164.06%
NFLX220304C006050002022-01-21 3:47PM EST2022-03-040.340.200.93-4.47-92.93%171858.72%
NFLX220318C006050002022-01-21 3:06PM EST2022-03-180.450.340.68-4.95-91.67%3717452.09%
NFLX220520C006050002022-01-21 11:12AM EST2022-05-201.671.241.91-12.83-88.48%--42.28%
NFLX220617C006050002022-01-21 3:40PM EST2022-06-172.221.932.70-16.43-88.10%828440.68%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P006050002022-01-21 1:41PM EST2022-01-28203.91205.45210.90+114.72+128.62%1258157.57%
NFLX220204P006050002022-01-21 11:49AM EST2022-02-04207.22205.50210.95+112.07+117.78%4260108.23%
NFLX220211P006050002022-01-21 12:15PM EST2022-02-11200.00205.50210.95+110.04+122.32%214187.28%
NFLX220218P006050002022-01-21 3:32PM EST2022-02-18213.55205.55211.00+119.57+127.23%1015975.90%
NFLX220225P006050002022-01-18 12:11AM EST2022-02-25212.85205.05210.60+135.45+175.00%1859.91%
NFLX220318P006050002022-01-21 10:00AM EST2022-03-18202.80205.65211.05+108.54+115.15%320553.98%
NFLX220617P006050002021-12-31 3:41PM EST2022-06-1752.45206.45212.000.00-23945.56%