Australia markets open in 2 hours 6 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
387.93+28.23 (+7.85%)
As of 03:54PM EST. Market open.
In the money
Show:ListStraddle
Strike:760.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C007600002022-01-21 9:32AM EST2022-01-280.010.000.010.00-560256.25%
NFLX220204C007600002022-01-18 2:28PM EST2022-02-040.050.000.160.00--4150.00%
NFLX220211C007600002022-01-27 9:48AM EST2022-02-110.010.010.24-0.28-96.55%22117.38%
NFLX220218C007600002022-01-27 10:12AM EST2022-02-180.040.000.03+0.02+100.00%236081.25%
NFLX220225C007600002022-01-21 1:27PM EST2022-02-250.150.000.320.00-1187.89%
NFLX220318C007600002022-01-26 1:10PM EST2022-03-180.200.030.380.00-128869.24%
NFLX220414C007600002022-01-26 9:53AM EST2022-04-140.050.050.480.00-11557.57%
NFLX220520C007600002022-01-24 2:05PM EST2022-05-200.340.070.660.00-11351253.25%
NFLX220617C007600002022-01-27 11:52AM EST2022-06-170.390.200.71-0.02-4.88%139848.19%
NFLX220916C007600002022-01-26 1:30PM EST2022-09-160.660.851.350.00-1421041.26%
NFLX221216C007600002022-01-27 9:32AM EST2022-12-160.501.183.10-1.14-69.51%12440.25%
NFLX230120C007600002022-01-26 3:26PM EST2023-01-201.951.673.300.00-427638.68%
NFLX230317C007600002022-01-24 12:30PM EST2023-03-173.402.727.400.00-16942.57%
NFLX240119C007600002022-01-21 10:40AM EST2024-01-1912.9711.4015.85-92.11-87.66%1939.26%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P007600002022-01-13 1:56PM EST2022-01-28235.97368.80374.250.00-200481.25%
NFLX220204P007600002021-12-30 9:36AM EST2022-02-04144.73368.65373.850.00--0219.36%
NFLX220218P007600002022-01-03 3:28PM EST2022-02-18162.09369.20373.450.00-20131.84%
NFLX220318P007600002022-01-10 10:21AM EST2022-03-18381.62368.95373.850.00-1692.22%
NFLX220617P007600002021-11-11 9:33AM EST2022-06-17132.80161.30163.350.00-1960.00%
NFLX220916P007600002021-12-22 11:38AM EST2022-09-16168.24360.45365.850.00-150.00%
NFLX230120P007600002021-11-30 11:29AM EST2023-01-20160.85176.60183.750.00-4130.00%