Australia markets open in 2 hours 41 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
388.31+28.61 (+7.95%)
As of 03:18PM EST. Market open.
In the money
Show:ListStraddle
Strike:650.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C006500002022-01-26 9:50AM EST2022-01-280.010.000.010.00-2601200.00%
NFLX220204C006500002022-01-25 3:26PM EST2022-02-040.010.000.030.00-10680102.34%
NFLX220211C006500002022-01-27 2:29PM EST2022-02-110.030.030.050.00-1113583.59%
NFLX220218C006500002022-01-27 1:27PM EST2022-02-180.080.100.11+0.05+166.67%5887876.37%
NFLX220225C006500002022-01-25 11:52AM EST2022-02-250.120.000.200.00-103966.50%
NFLX220304C006500002022-01-27 10:21AM EST2022-03-040.230.010.56+0.10+76.92%211767.24%
NFLX220318C006500002022-01-27 2:05PM EST2022-03-180.330.130.38+0.01+3.13%573556.49%
NFLX220414C006500002022-01-27 9:30AM EST2022-04-140.280.210.67-0.06-17.65%212751.81%
NFLX220617C006500002022-01-27 2:15PM EST2022-06-171.300.851.50+0.46+54.76%72,06643.51%
NFLX220916C006500002022-01-27 10:37AM EST2022-09-162.052.053.25+0.20+10.81%210139.19%
NFLX221216C006500002022-01-27 12:10PM EST2022-12-164.764.155.65+0.06+1.28%151337.50%
NFLX230120C006500002022-01-27 2:25PM EST2023-01-206.656.256.70+2.23+50.45%481,58037.11%
NFLX230317C006500002022-01-27 1:48PM EST2023-03-178.504.8012.05+2.72+47.06%552540.40%
NFLX240119C006500002022-01-27 10:43AM EST2024-01-1920.0018.8023.60+4.00+25.00%19138.08%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P006500002022-01-24 2:19PM EST2022-01-28275.07256.90261.800.00-50235.94%
NFLX220204P006500002022-01-24 12:44PM EST2022-02-04292.52257.25262.300.00-20148.05%
NFLX220211P006500002022-01-24 12:44PM EST2022-02-11292.50256.45262.600.00-30118.26%
NFLX220218P006500002022-01-27 9:30AM EST2022-02-18268.02257.55262.05-4.83-1.77%512285.64%
NFLX220225P006500002022-01-21 2:40PM EST2022-02-25252.06256.90262.700.00-2187.89%
NFLX220304P006500002022-01-26 11:01AM EST2022-03-04272.29255.25263.500.00-4087.50%
NFLX220318P006500002022-01-27 9:30AM EST2022-03-18267.48257.10262.10-27.71-9.39%115958.74%
NFLX220414P006500002022-01-27 11:23AM EST2022-04-14266.50257.35261.65-6.23-2.28%3420.00%
NFLX220617P006500002022-01-27 12:50PM EST2022-06-17263.45257.65262.10-11.15-4.06%3057535.40%
NFLX220916P006500002022-01-24 3:21PM EST2022-09-16270.00257.25262.200.00-48528.64%
NFLX221216P006500002022-01-21 10:29AM EST2022-12-16265.78258.75266.900.00-1136.78%
NFLX230120P006500002022-01-26 1:47PM EST2023-01-20277.35258.50265.750.00-91,05733.06%
NFLX230317P006500002022-01-18 9:30AM EST2023-03-17160.82259.05267.400.00-2011633.22%
NFLX240119P006500002022-01-27 12:38PM EST2024-01-19273.45265.65273.65-13.70-4.77%212130.58%