Australia markets open in 1 hour 26 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
385.85 -0.85 (-0.22%)
After hours: 04:34PM EST
In the money
Show:ListStraddle
Strike:610.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C006100002022-01-27 2:29PM EST2022-01-280.010.000.010.00-19380181.25%
NFLX220204C006100002022-01-27 3:11PM EST2022-02-040.020.000.03-0.03-60.00%1710492.19%
NFLX220211C006100002022-01-27 3:21PM EST2022-02-110.060.040.10+0.02+50.00%42278.91%
NFLX220218C006100002022-01-27 2:40PM EST2022-02-180.170.150.17+0.11+183.33%8366171.78%
NFLX220225C006100002022-01-24 3:39PM EST2022-02-250.220.090.540.00-23568.16%
NFLX220304C006100002022-01-21 10:17AM EST2022-03-040.350.010.660.00-11661.87%
NFLX220318C006100002022-01-27 12:17PM EST2022-03-180.410.360.62+0.33+412.50%141,59555.42%
NFLX220414C006100002022-01-27 10:57AM EST2022-04-140.540.450.94+0.35+184.21%126749.34%
NFLX220520C006100002022-01-27 1:34PM EST2022-05-201.311.031.70+0.29+28.43%11545.09%
NFLX220617C006100002022-01-27 1:06PM EST2022-06-171.671.422.29+0.47+39.17%180642.71%
NFLX220916C006100002022-01-27 12:08PM EST2022-09-164.153.304.25+1.19+40.20%612137.95%
NFLX221216C006100002022-01-27 9:48AM EST2022-12-166.506.058.40+0.20+3.17%1138.14%
NFLX230120C006100002022-01-27 10:11AM EST2023-01-208.907.459.55+2.23+33.43%674137.55%
NFLX240119C006100002022-01-24 2:02PM EST2024-01-1923.2822.3029.650.00-344238.97%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P006100002022-01-25 11:37AM EST2022-01-28240.50219.95224.750.00-231331.05%
NFLX220204P006100002022-01-27 9:36AM EST2022-02-04230.60220.00224.90+1.68+0.73%1355158.79%
NFLX220211P006100002022-01-26 11:17AM EST2022-02-11232.72219.65225.200.00-22122.88%
NFLX220218P006100002022-01-27 2:54PM EST2022-02-18220.40219.90224.85-14.15-6.03%948898.80%
NFLX220225P006100002022-01-27 10:49AM EST2022-02-25229.21220.10225.55-3.15-1.36%11292.66%
NFLX220304P006100002022-01-26 10:18AM EST2022-03-04230.26218.40226.250.00-2088.06%
NFLX220318P006100002022-01-27 1:21PM EST2022-03-18225.30220.00225.35-25.74-10.25%117069.84%
NFLX220414P006100002022-01-25 3:43PM EST2022-04-14239.71219.25225.400.00-47456.75%
NFLX220520P006100002022-01-21 2:27PM EST2022-05-20210.27219.05226.150.00-131349.86%
NFLX220617P006100002022-01-26 11:29AM EST2022-06-17232.55220.50225.950.00-164444.04%
NFLX220916P006100002022-01-25 11:15AM EST2022-09-16241.25221.25226.750.00-59236.33%
NFLX221216P006100002022-01-21 10:00AM EST2022-12-16229.00222.50230.50+1.00+0.44%1236.66%
NFLX230120P006100002022-01-27 10:34AM EST2023-01-20230.00222.45230.05-2.00-0.86%234734.26%
NFLX240119P006100002022-01-24 10:23AM EST2024-01-19260.00231.50240.400.00-11831.80%