Australia markets open in 1 hour 46 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
385.49 -1.21 (-0.31%)
After hours: 04:14PM EST
In the money
Show:ListStraddle
Strike:700.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C007000002022-01-24 12:47PM EST2022-01-280.010.000.010.00-14899231.25%
NFLX220204C007000002022-01-27 2:14PM EST2022-02-040.020.000.02+0.01+100.00%2106112.50%
NFLX220211C007000002022-01-27 10:57AM EST2022-02-110.040.000.25-0.01-20.00%50191105.37%
NFLX220218C007000002022-01-27 3:48PM EST2022-02-180.050.040.06+0.02+66.67%881,64980.47%
NFLX220225C007000002022-01-21 11:59AM EST2022-02-250.150.000.350.00-52879.69%
NFLX220304C007000002022-01-19 1:43PM EST2022-03-040.910.000.400.00--572.85%
NFLX220318C007000002022-01-27 3:51PM EST2022-03-180.200.080.30+0.07+53.85%1422,06361.72%
NFLX220414C007000002022-01-27 1:26PM EST2022-04-140.250.130.590.00-318253.71%
NFLX220520C007000002022-01-26 3:19PM EST2022-05-200.390.170.77+0.14+56.00%14849.10%
NFLX220617C007000002022-01-27 3:41PM EST2022-06-170.700.600.85+0.18+34.62%382,06044.62%
NFLX220916C007000002022-01-27 11:12AM EST2022-09-161.671.352.25+0.77+85.56%1023540.71%
NFLX221216C007000002022-01-27 1:56PM EST2022-12-163.002.153.20+0.70+30.43%4015436.86%
NFLX230120C007000002022-01-27 3:33PM EST2023-01-204.303.854.55+1.31+43.81%201,04237.61%
NFLX230317C007000002022-01-27 12:47PM EST2023-03-175.505.057.20+0.50+10.00%10211738.79%
NFLX240119C007000002022-01-27 3:53PM EST2024-01-1915.5013.7017.00+3.50+29.17%16924937.13%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P007000002022-01-21 9:54AM EST2022-01-28309.92308.85313.400.00-10291.41%
NFLX220204P007000002022-01-18 12:11AM EST2022-02-04176.15308.70313.350.00--0128.91%
NFLX220218P007000002022-01-21 2:23PM EST2022-02-18298.31308.70314.350.00-40114.45%
NFLX220318P007000002022-01-24 12:23PM EST2022-03-18346.16308.70314.350.00-618276.93%
NFLX220414P007000002022-01-25 3:38PM EST2022-04-14331.50308.90313.700.00-11954.66%
NFLX220617P007000002022-01-27 12:54PM EST2022-06-17313.25308.75314.20+207.42+195.99%132645.19%
NFLX220916P007000002022-01-21 1:13PM EST2022-09-16298.27309.20314.350.00-19236.16%
NFLX230120P007000002022-01-26 2:58PM EST2023-01-20334.09308.20315.900.00-148333.83%
NFLX230317P007000002022-01-25 2:45PM EST2023-03-17327.18309.55317.950.00-1535.27%
NFLX240119P007000002022-01-27 9:45AM EST2024-01-19323.00312.55320.70+1.00+0.31%105029.71%