Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
397.50-110.75 (-21.79%)
At close: 04:00PM EST
396.05 -1.45 (-0.36%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:675.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C006750002022-01-21 11:58AM EST2022-01-280.010.000.12-0.23-95.83%2143144.53%
NFLX220204C006750002022-01-21 12:07PM EST2022-02-040.020.020.16-0.36-94.74%1428102.15%
NFLX220211C006750002022-01-05 1:29PM EST2022-02-110.610.010.410.00-3590.04%
NFLX220218C006750002022-01-21 3:09PM EST2022-02-180.080.060.32-0.66-89.19%3062576.66%
NFLX220225C006750002022-01-20 12:03PM EST2022-02-250.090.000.78-0.95-91.35%2674.41%
NFLX220318C006750002022-01-21 1:14PM EST2022-03-180.280.200.53-1.16-80.56%48258.01%
NFLX220617C006750002022-01-21 12:09PM EST2022-06-171.200.501.49-5.65-82.48%117743.62%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P006750002022-01-21 9:47AM EST2022-01-28280.00274.70280.85+148.00+112.12%11169.73%
NFLX220204P006750002022-01-18 12:10PM EST2022-02-04161.81274.70280.900.00-10116.60%
NFLX220211P006750002022-01-18 12:11AM EST2022-02-11159.85275.45281.300.00--2108.45%
NFLX220218P006750002022-01-21 9:34AM EST2022-02-18275.70275.45280.85+137.78+99.90%125689.45%
NFLX220318P006750002022-01-21 9:34AM EST2022-03-18272.40275.45281.05+130.24+91.62%2164.01%
NFLX220617P006750002022-01-21 9:34AM EST2022-06-17275.70275.60281.00+128.78+87.65%124551.12%