Australia markets open in 1 hour 39 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
385.70 -1.00 (-0.26%)
After hours: 04:21PM EST
In the money
Show:ListStraddle
Strike:770.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C007700002022-01-26 9:35AM EST2022-01-280.010.000.010.00-1237262.50%
NFLX220204C007700002022-01-25 3:41PM EST2022-02-040.020.000.220.00-77157.81%
NFLX220218C007700002022-01-20 11:57AM EST2022-02-180.230.000.200.00-45397.85%
NFLX220225C007700002022-01-26 9:35AM EST2022-02-250.140.000.290.00-1188.87%
NFLX220318C007700002022-01-21 11:06AM EST2022-03-180.050.010.370.00-41470.12%
NFLX220414C007700002022-01-27 10:41AM EST2022-04-140.050.050.57-0.75-93.75%51359.86%
NFLX220617C007700002022-01-25 1:24PM EST2022-06-170.630.160.820.00-113150.13%
NFLX220916C007700002022-01-24 11:01AM EST2022-09-160.880.401.470.00-17842.63%
NFLX240119C007700002022-01-27 1:00PM EST2024-01-1911.207.0514.00+0.73+6.97%3638.53%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P007700002021-12-30 3:34PM EST2022-01-28155.32378.95383.400.00-340332.03%
NFLX220204P007700002021-12-30 9:34AM EST2022-02-04156.03378.80383.450.00--0163.09%
NFLX220218P007700002022-01-18 3:26PM EST2022-02-18259.33378.75383.450.00-144102.15%
NFLX220225P007700002022-01-24 2:43PM EST2022-02-25401.85378.75384.250.00-80111.45%
NFLX220617P007700002021-12-14 3:59PM EST2022-06-17182.05243.15247.500.00-5260.00%
NFLX220916P007700002021-10-21 10:27AM EST2022-09-16156.20136.75143.100.00--130.00%