Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
397.50-110.75 (-21.79%)
At close: 04:00PM EST
396.05 -1.45 (-0.36%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:850.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C008500002021-12-17 12:01PM EST2022-01-280.440.000.220.00-44210.16%
NFLX220218C008500002022-01-21 2:58PM EST2022-02-180.010.010.13-0.10-90.91%210894.92%
NFLX220225C008500002022-01-18 3:09PM EST2022-02-250.28-0.410.00--0101.42%
NFLX220318C008500002022-01-21 10:28AM EST2022-03-180.140.010.23-0.05-26.32%124369.92%
NFLX220414C008500002022-01-07 1:17PM EST2022-04-140.820.000.410.00-19760.45%
NFLX220617C008500002022-01-21 2:55PM EST2022-06-170.350.050.62-0.79-69.30%112,36451.49%
NFLX220916C008500002022-01-14 1:21PM EST2022-09-163.000.551.530.00-143445.80%
NFLX230120C008500002022-01-21 2:11PM EST2023-01-202.001.702.96-6.82-77.32%4144441.21%
NFLX230317C008500002022-01-18 2:51PM EST2023-03-1711.680.176.050.00-122743.98%
NFLX240119C008500002022-01-20 2:56PM EST2024-01-1927.834.5511.550.00-104338.69%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128P008500002021-12-30 3:03PM EST2022-01-28232.99449.70455.850.00--0230.86%
NFLX220204P008500002021-12-30 3:05PM EST2022-02-04233.02449.70455.850.00--0156.93%
NFLX220318P008500002021-11-10 6:55AM EST2022-03-18265.65236.50241.250.00-2570.00%
NFLX220617P008500002021-11-10 6:55AM EST2022-06-17249.20242.00244.450.00-4580.00%
NFLX220916P008500002021-12-10 2:40PM EST2022-09-16251.90308.10312.500.00-120.00%
NFLX230120P008500002021-12-02 10:46AM EST2023-01-20260.92257.85265.600.00-7160.00%