Australia markets open in 3 hours 23 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
389.71+30.01 (+8.34%)
As of 02:36PM EST. Market open.
In the money
Show:ListStraddle
Strike:640.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C006400002022-01-27 11:26AM EST2022-01-280.010.000.010.00-1501193.75%
NFLX220204C006400002022-01-27 12:02PM EST2022-02-040.040.010.06+0.01+33.33%2241106.25%
NFLX220211C006400002022-01-26 1:51PM EST2022-02-110.010.040.230.00-41490.82%
NFLX220218C006400002022-01-27 2:12PM EST2022-02-180.120.110.13+0.08+200.00%6377274.80%
NFLX220225C006400002022-01-26 10:27AM EST2022-02-250.140.010.430.00-215070.07%
NFLX220304C006400002022-01-26 10:05AM EST2022-03-040.150.000.470.00-6963.57%
NFLX220318C006400002022-01-27 11:43AM EST2022-03-180.330.150.56+0.13+65.00%555856.96%
NFLX220414C006400002022-01-25 9:53AM EST2022-04-140.450.220.680.00-312050.29%
NFLX220520C006400002022-01-27 10:57AM EST2022-05-200.750.671.27+0.09+13.64%118345.79%
NFLX220617C006400002022-01-27 2:15PM EST2022-06-171.500.881.62+0.60+66.67%21,43742.75%
NFLX220916C006400002022-01-27 11:30AM EST2022-09-162.472.803.55+0.89+56.33%219238.76%
NFLX221216C006400002022-01-25 10:16AM EST2022-12-165.454.856.000.00--136.99%
NFLX230120C006400002022-01-27 11:23AM EST2023-01-206.496.507.85+0.69+11.90%173837.59%
NFLX230317C006400002022-01-26 2:59PM EST2023-03-176.255.3512.100.00-629839.43%
NFLX240119C006400002022-01-27 1:09PM EST2024-01-1921.2918.9524.75-3.67-14.70%26737.88%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P006400002022-01-25 12:05PM EST2022-01-28269.48244.85249.550.00-5240.00%
NFLX220204P006400002022-01-21 9:44AM EST2022-02-04244.35245.15249.550.00-210.00%
NFLX220211P006400002022-01-26 11:01AM EST2022-02-11262.32245.10249.800.00-500.00%
NFLX220218P006400002022-01-27 9:52AM EST2022-02-18255.25245.40249.55-11.38-4.27%7840.00%
NFLX220225P006400002022-01-27 11:04AM EST2022-02-25255.73245.00249.70-9.34-3.52%340.00%
NFLX220304P006400002022-01-26 12:18PM EST2022-03-04264.97243.25250.900.00-2172.00%
NFLX220318P006400002022-01-26 12:21PM EST2022-03-18264.63245.10250.000.00-954250.00%
NFLX220414P006400002022-01-26 12:21PM EST2022-04-14264.51244.00249.850.00-2230.00%
NFLX220617P006400002022-01-27 9:46AM EST2022-06-17258.10245.90250.05+10.25+4.14%12440.00%
NFLX220916P006400002022-01-14 1:46PM EST2022-09-16143.10245.40250.500.00-210025.54%
NFLX230120P006400002022-01-21 10:22AM EST2023-01-20263.05248.30255.650.00-510134.31%
NFLX230317P006400002022-01-05 1:32PM EST2023-03-17120.64248.65256.400.00-1432.92%
NFLX240119P006400002022-01-27 11:04AM EST2024-01-19264.98255.30263.20-13.35-4.80%35630.54%