Australia markets open in 1 hour 19 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
386.70+27.00 (+7.51%)
At close: 04:00PM EST
385.64 -1.06 (-0.27%)
After hours: 04:41PM EST
In the money
Show:ListStraddle
Strike:690.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C006900002022-01-27 3:49PM EST2022-01-280.030.000.01+0.02+200.00%2137225.00%
NFLX220204C006900002022-01-24 9:36AM EST2022-02-040.010.000.14-0.02-66.67%189129.88%
NFLX220211C006900002022-01-14 3:58PM EST2022-02-110.530.000.250.00-416103.13%
NFLX220218C006900002022-01-27 10:55AM EST2022-02-180.040.040.07+0.01+33.33%5021179.49%
NFLX220225C006900002022-01-20 11:32AM EST2022-02-250.700.000.330.00--177.54%
NFLX220304C006900002022-01-18 3:39PM EST2022-03-040.800.000.420.00--971.68%
NFLX220318C006900002022-01-26 2:16PM EST2022-03-180.210.020.520.00-348062.84%
NFLX220414C006900002022-01-24 1:18PM EST2022-04-140.280.050.590.00-64551.86%
NFLX220617C006900002022-01-24 12:07PM EST2022-06-170.780.251.200.00-2115846.07%
NFLX220916C006900002022-01-27 9:34AM EST2022-09-161.520.423.05+0.05+3.40%14342.28%
NFLX240119C006900002022-01-27 9:47AM EST2024-01-1916.5712.5520.05+0.86+5.47%15938.56%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P006900002022-01-20 12:56PM EST2022-01-28167.85298.80304.550.00-20390.72%
NFLX220204P006900002022-01-18 10:04AM EST2022-02-04174.31299.95305.200.00-30197.36%
NFLX220211P006900002022-01-18 10:04AM EST2022-02-11174.27299.80305.200.00--0148.02%
NFLX220218P006900002022-01-27 10:05AM EST2022-02-18303.17299.85305.45-9.33-2.99%12126.17%
NFLX220318P006900002022-01-18 12:11AM EST2022-03-18150.30299.70305.250.00-2083.34%
NFLX220414P006900002022-01-21 10:28AM EST2022-04-14305.50300.00305.250.00-2267.41%
NFLX220617P006900002022-01-26 3:23PM EST2022-06-17331.58299.60305.200.00-815549.79%
NFLX220916P006900002022-01-18 2:56PM EST2022-09-16184.72299.90305.550.00-12440.09%
NFLX240119P006900002022-01-27 12:01PM EST2024-01-19306.84303.25311.10+0.55+0.18%17829.59%