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:820.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C008200002022-01-21 9:32AM EST2022-01-280.010.000.010.00-120281.25%
NFLX220218C008200002022-01-21 11:26AM EST2022-02-180.040.000.110.00-3681100.00%
NFLX220318C008200002022-01-21 9:53AM EST2022-03-180.150.000.250.00-150372.46%
NFLX220414C008200002022-01-27 3:58PM EST2022-04-140.250.010.320.00-21160.25%
NFLX220617C008200002022-01-20 10:52AM EST2022-06-171.700.110.710.00-135852.83%
NFLX220916C008200002022-01-26 11:51AM EST2022-09-160.470.011.340.00-115245.06%
NFLX230120C008200002022-01-26 3:01PM EST2023-01-201.300.892.410.00-250939.84%
NFLX230317C008200002022-01-25 9:34AM EST2023-03-173.000.005.500.00-335543.22%
NFLX240119C008200002022-01-25 2:00PM EST2024-01-199.004.8512.65+0.10+1.12%15139.69%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220218P008200002021-12-28 1:59PM EST2022-02-18208.00429.95434.750.00-90145.22%
NFLX220318P008200002021-12-28 3:41PM EST2022-03-18209.76428.80434.550.00-1395.46%
NFLX220617P008200002021-11-10 6:55AM EST2022-06-17249.95214.15216.700.00-6250.00%
NFLX220916P008200002022-01-18 2:55PM EST2022-09-16306.87429.95435.450.00-1048.72%
NFLX230120P008200002022-01-24 11:52AM EST2023-01-20465.17428.00436.500.00-1242.05%