Australia markets open in 3 hours 20 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
392.28+32.58 (+9.06%)
As of 02:40PM EST. Market open.
In the money
Show:ListStraddle
Strike:740.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C007400002022-01-25 3:32PM EST2022-01-280.010.000.010.00-378243.75%
NFLX220204C007400002022-01-18 2:28PM EST2022-02-040.080.000.150.00-66141.41%
NFLX220211C007400002022-01-20 12:47PM EST2022-02-110.220.000.250.00-12111.52%
NFLX220218C007400002022-01-27 10:34AM EST2022-02-180.030.030.040.00-20228082.81%
NFLX220318C007400002022-01-27 11:43AM EST2022-03-180.220.050.38-0.08-26.67%236766.11%
NFLX220414C007400002022-01-27 10:46AM EST2022-04-140.280.080.48-0.90-76.27%11355.08%
NFLX220520C007400002022-01-27 10:13AM EST2022-05-200.320.060.70+0.03+10.34%12551.10%
NFLX220617C007400002022-01-21 10:42AM EST2022-06-170.780.270.750.00-669446.22%
NFLX220916C007400002022-01-26 10:44AM EST2022-09-160.901.001.600.00-115540.40%
NFLX221216C007400002022-01-27 1:14PM EST2022-12-162.001.662.50-0.47-19.03%11036.95%
NFLX230120C007400002022-01-26 3:26PM EST2023-01-202.682.553.50+0.44+19.64%1018437.37%
NFLX230317C007400002022-01-21 10:39AM EST2023-03-174.962.795.900.00-11138.72%
NFLX240119C007400002022-01-27 11:23AM EST2024-01-1912.5011.5515.30+0.50+4.17%11637.35%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P007400002022-01-03 12:53PM EST2022-01-28145.50344.65349.600.00-390447.85%
NFLX220204P007400002022-01-03 1:02PM EST2022-02-04146.55344.65349.550.00-200210.18%
NFLX220218P007400002022-01-27 10:05AM EST2022-02-18353.14345.45349.40+128.89+57.48%13129.69%
NFLX220318P007400002021-12-20 12:32PM EST2022-03-18155.00339.70345.850.00-1270.00%
NFLX220414P007400002021-11-30 12:49PM EST2022-04-14110.15131.05135.600.00--40.00%
NFLX220617P007400002021-11-10 3:25PM EST2022-06-17124.75144.85146.850.00-2400.00%
NFLX220916P007400002022-01-24 3:44PM EST2022-09-16360.05344.80349.900.00-61142.70%
NFLX230120P007400002021-11-30 3:37PM EST2023-01-20156.70161.35168.350.00-1280.00%
NFLX230317P007400002021-11-10 6:55AM EST2023-03-17197.00171.60179.100.00--10.00%
NFLX240119P007400002022-01-24 11:42AM EST2024-01-19389.52347.95355.750.00-1131.64%