Australia markets open in 1 hour 20 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
385.50 -1.20 (-0.31%)
After hours: 04:40PM EST
In the money
Show:ListStraddle
Strike:620.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C006200002022-01-27 2:43PM EST2022-01-280.010.000.010.00-2239187.50%
NFLX220204C006200002022-01-27 3:01PM EST2022-02-040.020.010.02+0.01+100.00%402,19194.53%
NFLX220211C006200002022-01-27 3:22PM EST2022-02-110.050.050.08-0.04-44.44%32680.86%
NFLX220218C006200002022-01-27 3:49PM EST2022-02-180.150.110.16+0.10+200.00%866972.66%
NFLX220225C006200002022-01-24 1:16PM EST2022-02-250.340.000.540.00-41268.90%
NFLX220304C006200002022-01-21 11:17AM EST2022-03-040.350.000.610.00-8662.99%
NFLX220318C006200002022-01-27 3:46PM EST2022-03-180.190.210.58-0.01-5.00%61,01655.44%
NFLX220414C006200002022-01-25 11:29AM EST2022-04-140.410.221.070.00-1934551.81%
NFLX220520C006200002022-01-25 10:46AM EST2022-05-201.160.781.550.00-1945.59%
NFLX220617C006200002022-01-26 3:03PM EST2022-06-170.811.092.080.00-165843.09%
NFLX220916C006200002022-01-27 2:20PM EST2022-09-163.503.004.20+1.40+66.67%5676838.83%
NFLX221216C006200002022-01-21 2:50PM EST2022-12-167.404.957.200.00-3537.48%
NFLX230120C006200002022-01-27 11:25AM EST2023-01-207.506.959.200.00-162738.03%
NFLX230317C006200002022-01-27 11:02AM EST2023-03-1710.446.7014.70-2.56-19.69%111540.69%
NFLX240119C006200002022-01-27 10:17AM EST2024-01-1925.5020.4527.65+4.25+20.00%115138.59%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P006200002022-01-25 9:53AM EST2022-01-28241.69229.95235.200.00-20357.03%
NFLX220204P006200002022-01-25 1:07PM EST2022-02-04252.68229.80234.750.00-1425160.45%
NFLX220211P006200002022-01-27 9:38AM EST2022-02-11240.00230.20235.65+20.52+9.35%16131.40%
NFLX220218P006200002022-01-27 2:52PM EST2022-02-18228.64230.00235.25-13.31-5.50%1407105.84%
NFLX220225P006200002022-01-27 2:33PM EST2022-02-25228.85228.70234.65-12.63-5.23%1186.87%
NFLX220318P006200002022-01-27 3:41PM EST2022-03-18232.00229.70235.20-27.00-10.42%212070.76%
NFLX220414P006200002022-01-25 10:32AM EST2022-04-14245.26233.65239.150.00-110162.93%
NFLX220520P006200002022-01-21 2:27PM EST2022-05-20219.68228.95236.850.00-434353.57%
NFLX220617P006200002022-01-24 1:04PM EST2022-06-17259.15230.40236.150.00-1113945.88%
NFLX220916P006200002022-01-19 10:26AM EST2022-09-16124.41230.45235.650.00-54034.53%
NFLX221216P006200002022-01-21 3:35PM EST2022-12-16232.08232.00240.000.00-7636.87%
NFLX230120P006200002022-01-24 1:44PM EST2023-01-20250.65231.40239.000.00-336133.67%
NFLX230317P006200002022-01-24 3:58PM EST2023-03-17238.00232.65240.750.00-119533.49%
NFLX240119P006200002022-01-27 11:20AM EST2024-01-19247.00240.55249.40-25.67-9.41%27431.83%