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:685.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C006850002022-01-21 12:06PM EST2022-01-280.010.000.11-0.17-94.44%1474146.88%
NFLX220204C006850002022-01-21 2:14PM EST2022-02-040.030.010.26-0.70-95.89%78108.98%
NFLX220211C006850002022-01-20 11:24AM EST2022-02-110.510.000.420.00-31092.19%
NFLX220218C006850002022-01-21 3:09PM EST2022-02-180.060.050.11-0.56-90.32%1628671.68%
NFLX220225C006850002022-01-21 11:50AM EST2022-02-250.150.080.35-0.85-85.00%10270.90%
NFLX220318C006850002022-01-21 9:30AM EST2022-03-180.400.100.51-0.81-66.94%204458.06%
NFLX220617C006850002022-01-21 11:26AM EST2022-06-171.260.471.27-6.04-82.74%1113243.43%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P006850002022-01-18 12:11AM EST2022-01-28168.30284.70290.850.00--3173.73%
NFLX220204P006850002022-01-19 2:06PM EST2022-02-04166.15284.70290.900.00-13119.34%
NFLX220211P006850002022-01-18 10:04AM EST2022-02-11169.58281.90285.900.00--00.00%
NFLX220218P006850002022-01-21 2:36PM EST2022-02-18287.31284.70290.85+125.07+77.09%35382.03%
NFLX220617P006850002021-12-27 2:29PM EST2022-06-1797.50285.50290.550.00-105350.78%