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:880.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C008800002022-01-18 12:10AM EST2022-01-280.120.000.290.00--1207.81%
NFLX220218C008800002022-01-21 9:58AM EST2022-02-180.030.000.11-0.22-88.00%66794.92%
NFLX220318C008800002022-01-19 10:59AM EST2022-03-180.090.010.380.00-14275.64%
NFLX220414C008800002021-12-13 9:32AM EST2022-04-141.740.040.470.00-11663.92%
NFLX220617C008800002022-01-21 1:37PM EST2022-06-170.250.100.57-0.51-67.11%1015852.69%
NFLX220916C008800002022-01-21 11:46AM EST2022-09-160.600.001.41-3.90-86.67%104846.78%
NFLX230120C008800002022-01-21 10:40AM EST2023-01-202.001.203.35-5.40-72.97%25343.51%
NFLX230317C008800002021-11-02 1:13PM EST2023-03-1742.7521.9029.200.00--265.35%
NFLX240119C008800002021-12-09 3:03PM EST2024-01-1956.0026.9033.200.00-1552.28%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220318P008800002021-12-17 1:19PM EST2022-03-18292.66363.40368.600.00-300.00%
NFLX220617P008800002021-12-17 2:28PM EST2022-06-17292.89363.70368.700.00-2310.00%
NFLX220916P008800002022-01-12 10:36AM EST2022-09-16345.52480.45485.850.00-182353.97%
NFLX230120P008800002022-01-20 11:23AM EST2023-01-20360.10479.50488.000.00-1147.94%
NFLX230317P008800002022-01-18 12:12AM EST2023-03-17367.00479.50488.000.00--544.65%