Australia markets open in 2 hours 7 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
389.33+29.63 (+8.24%)
As of 03:53PM EST. Market open.
In the money
Show:ListStraddle
Strike:660.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C006600002022-01-27 1:45PM EST2022-01-280.020.000.01+0.01+100.00%2224206.25%
NFLX220204C006600002022-01-27 11:41AM EST2022-02-040.030.000.03+0.01+50.00%12240104.69%
NFLX220211C006600002022-01-24 1:18PM EST2022-02-110.080.020.050.00-112384.38%
NFLX220218C006600002022-01-27 2:55PM EST2022-02-180.070.070.09+0.03+75.00%2639675.78%
NFLX220225C006600002022-01-24 11:45AM EST2022-02-250.010.000.450.00-12574.12%
NFLX220304C006600002022-01-19 3:30PM EST2022-03-042.150.010.540.00-2268.31%
NFLX220318C006600002022-01-26 2:17PM EST2022-03-180.220.080.510.00-846358.69%
NFLX220414C006600002022-01-27 2:25PM EST2022-04-140.430.250.58+0.10+30.30%410651.76%
NFLX220520C006600002022-01-27 11:11AM EST2022-05-200.750.550.99+0.27+56.25%11846.27%
NFLX220617C006600002022-01-27 9:38AM EST2022-06-170.760.721.29-0.01-1.30%141143.23%
NFLX220916C006600002022-01-27 11:56AM EST2022-09-162.221.652.89+0.72+48.00%877738.95%
NFLX221216C006600002022-01-27 11:08AM EST2022-12-164.003.604.70+0.10+2.56%26436.55%
NFLX230120C006600002022-01-27 2:55PM EST2023-01-205.855.056.35+2.10+56.00%21,19937.22%
NFLX230317C006600002022-01-26 1:03PM EST2023-03-175.253.309.650.00-29938.52%
NFLX240119C006600002022-01-27 9:57AM EST2024-01-1919.2217.1021.95+2.94+18.06%12737.58%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P006600002022-01-19 3:56PM EST2022-01-28144.01268.65273.850.00-10323.24%
NFLX220204P006600002022-01-19 3:56PM EST2022-02-04144.01269.40273.500.00-10158.98%
NFLX220211P006600002022-01-27 9:43AM EST2022-02-11277.02269.20273.45+15.28+5.84%36116.31%
NFLX220218P006600002022-01-26 11:37AM EST2022-02-18282.47269.10273.350.00-36494.87%
NFLX220225P006600002022-01-25 2:37PM EST2022-02-25288.20268.35274.200.00-2684.06%
NFLX220304P006600002022-01-21 9:32AM EST2022-03-04260.00267.25275.100.00-1073.88%
NFLX220318P006600002022-01-21 1:09PM EST2022-03-18260.60268.70273.950.00-214365.23%
NFLX220414P006600002022-01-21 9:43AM EST2022-04-14263.40268.60273.750.00-13050.98%
NFLX220520P006600002022-01-21 9:43AM EST2022-05-20263.65268.10273.500.00-1155.54%
NFLX220617P006600002022-01-26 11:37AM EST2022-06-17282.48268.70273.600.00-314350.12%
NFLX220916P006600002021-12-03 12:55PM EST2022-09-16111.0096.55100.750.00-22230.00%
NFLX230120P006600002022-01-24 10:23AM EST2023-01-20302.29270.75277.450.00-2032837.91%
NFLX230317P006600002022-01-20 1:01PM EST2023-03-17167.00270.10279.400.00-17437.59%
NFLX240119P006600002022-01-24 1:52PM EST2024-01-19297.40275.40283.300.00-12031.58%