Australia markets open in 1 hour 20 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
385.50 -1.20 (-0.31%)
After hours: 04:40PM EST
In the money
Show:ListStraddle
Strike:720.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C007200002022-01-25 12:23PM EST2022-01-280.010.000.010.00-290237.50%
NFLX220204C007200002022-01-24 11:48AM EST2022-02-040.010.000.230.00-455144.92%
NFLX220211C007200002022-01-26 10:00AM EST2022-02-110.010.000.240.00-38109.18%
NFLX220218C007200002022-01-27 3:59PM EST2022-02-180.030.020.040.00-1681,39480.47%
NFLX220304C007200002022-01-24 3:23PM EST2022-03-040.150.000.360.00-3974.90%
NFLX220318C007200002022-01-26 2:15PM EST2022-03-180.090.040.460.00-183266.21%
NFLX220414C007200002022-01-27 12:59PM EST2022-04-140.340.020.59+0.02+6.25%17054.76%
NFLX220617C007200002022-01-24 3:51PM EST2022-06-170.580.110.870.00-3953246.50%
NFLX220916C007200002022-01-21 1:55PM EST2022-09-162.040.122.430.00-97442.78%
NFLX221216C007200002022-01-26 11:18AM EST2022-12-162.200.813.700.00-1339.26%
NFLX230120C007200002022-01-27 10:19AM EST2023-01-203.353.104.10+0.91+37.30%324238.08%
NFLX230317C007200002022-01-26 2:36PM EST2023-03-173.902.815.900.00-2129438.28%
NFLX240119C007200002022-01-24 12:12PM EST2024-01-1915.0011.4016.90+3.40+29.31%15638.13%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220204P007200002022-01-07 3:24PM EST2022-02-04181.44329.95335.200.00-30208.59%
NFLX220211P007200002022-01-24 9:55AM EST2022-02-11350.94329.95335.200.00-10156.47%
NFLX220218P007200002022-01-11 2:33PM EST2022-02-18180.40333.55338.250.00-10137.89%
NFLX220318P007200002022-01-26 1:16PM EST2022-03-18343.15330.00335.250.00-4588.07%
NFLX220414P007200002022-01-14 12:02PM EST2022-04-14203.15329.80335.200.00-1770.94%
NFLX220617P007200002021-11-30 2:39PM EST2022-06-17110.50122.45126.250.00-2840.00%
NFLX220916P007200002022-01-27 10:28AM EST2022-09-16333.55329.00334.30+195.00+140.74%21037.28%
NFLX230120P007200002022-01-12 1:39PM EST2023-01-20200.95329.50338.000.00-23039.30%
NFLX230317P007200002021-10-25 2:07PM EST2023-03-17125.30132.00140.350.00-10100.00%
NFLX240119P007200002021-11-10 6:55AM EST2024-01-19204.02179.50187.550.00--10.00%