Australia markets open in 1 hour 44 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
385.64 -1.06 (-0.27%)
After hours: 04:16PM EST
In the money
Show:ListStraddle
Strike:800.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C008000002022-01-21 9:30AM EST2022-01-280.010.000.010.00-6252275.00%
NFLX220204C008000002022-01-27 10:19AM EST2022-02-040.010.000.020.00-5154135.94%
NFLX220218C008000002022-01-27 3:38PM EST2022-02-180.020.000.15+0.01+100.00%1071299.80%
NFLX220318C008000002022-01-21 3:44PM EST2022-03-180.120.050.300.00-13686672.85%
NFLX220414C008000002022-01-26 9:51AM EST2022-04-140.120.050.510.00-14761.91%
NFLX220617C008000002022-01-27 11:37AM EST2022-06-170.330.210.39+0.08+32.00%2393247.68%
NFLX220916C008000002022-01-27 3:30PM EST2022-09-160.800.011.17+0.20+33.33%223843.01%
NFLX230120C008000002022-01-27 3:44PM EST2023-01-202.101.892.20+0.63+42.86%171,79538.23%
NFLX230317C008000002022-01-24 3:09PM EST2023-03-172.950.468.150.00-350446.00%
NFLX240119C008000002022-01-27 11:45AM EST2024-01-199.858.1512.55+1.60+19.39%418038.75%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P008000002021-12-30 3:03PM EST2022-01-28183.12408.80414.600.00--0471.48%
NFLX220204P008000002021-12-30 3:05PM EST2022-02-04183.17408.60413.350.00--0154.69%
NFLX220218P008000002022-01-25 10:33AM EST2022-02-18427.70409.95415.200.00-20147.53%
NFLX220318P008000002022-01-03 3:27PM EST2022-03-18201.54408.70414.400.00-10291.24%
NFLX220414P008000002022-01-20 9:44AM EST2022-04-14275.87408.70414.450.00--1074.30%
NFLX220617P008000002022-01-24 10:05AM EST2022-06-17433.95408.65414.450.00-1255.16%
NFLX220916P008000002021-12-22 11:38AM EST2022-09-16201.74400.45405.850.00-1150.00%
NFLX230120P008000002022-01-24 9:45AM EST2023-01-20422.94407.05415.250.00-19637.73%
NFLX230317P008000002022-01-21 10:27AM EST2023-03-17416.00408.00417.500.00-1140.13%
NFLX240119P008000002022-01-25 3:59PM EST2024-01-19434.52408.60416.800.00-353529.48%