Australia markets open in 1 hour 25 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
385.75 -0.95 (-0.25%)
After hours: 04:35PM EST
In the money
Show:ListStraddle
Strike:710.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C007100002022-01-21 2:16PM EST2022-01-280.010.000.010.00-12102231.25%
NFLX220204C007100002022-01-18 9:55AM EST2022-02-040.150.000.140.00-125135.55%
NFLX220211C007100002022-01-19 3:01PM EST2022-02-110.290.000.250.00-14107.62%
NFLX220218C007100002022-01-27 12:40PM EST2022-02-180.040.010.07+0.02+100.00%407080.47%
NFLX220318C007100002022-01-26 2:05PM EST2022-03-180.100.040.480.00-13165.19%
NFLX220414C007100002022-01-25 10:03AM EST2022-04-140.320.080.590.00-23154.32%
NFLX220617C007100002022-01-27 12:04PM EST2022-06-170.740.130.87-0.04-5.13%118245.64%
NFLX220916C007100002022-01-27 11:56AM EST2022-09-161.370.482.11+0.32+30.48%45741.00%
NFLX240119C007100002022-01-27 2:51PM EST2024-01-1915.4310.4018.60-1.37-8.15%11138.74%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P007100002022-01-18 11:22AM EST2022-01-28195.98319.95325.200.00-10434.67%
NFLX220204P007100002022-01-03 3:19PM EST2022-02-04113.45319.95324.750.00-60195.95%
NFLX220218P007100002022-01-21 3:23PM EST2022-02-18319.83319.95324.750.00-20122.63%
NFLX220225P007100002022-01-21 3:23PM EST2022-02-25319.90320.00324.750.00-11107.37%
NFLX220414P007100002022-01-14 12:02PM EST2022-04-14193.37319.80325.200.00-11069.69%
NFLX220617P007100002021-11-10 3:21PM EST2022-06-17103.45121.10122.900.00-1690.00%
NFLX220916P007100002021-12-22 11:41AM EST2022-09-16129.94310.55316.000.00-1550.00%