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:900.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C009000002022-01-21 12:07PM EST2022-01-280.010.000.01-0.07-87.50%233162.50%
NFLX220218C009000002022-01-14 10:09AM EST2022-02-180.120.000.310.00-557107.03%
NFLX220318C009000002022-01-21 2:44PM EST2022-03-180.150.020.30+0.05+50.00%9159875.98%
NFLX220414C009000002022-01-12 12:58PM EST2022-04-140.200.000.380.00-173863.48%
NFLX220617C009000002022-01-21 2:49PM EST2022-06-170.250.010.53-0.56-69.14%201,75953.44%
NFLX220916C009000002022-01-21 3:54PM EST2022-09-160.380.001.00-1.42-78.89%363345.57%
NFLX230120C009000002022-01-21 3:45PM EST2023-01-201.501.602.00-4.50-75.00%321,31140.78%
NFLX230317C009000002022-01-21 3:59PM EST2023-03-172.552.085.00-6.55-71.98%411,07844.56%
NFLX240119C009000002022-01-21 3:02PM EST2024-01-197.454.8510.25-15.28-67.22%102139.45%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220318P009000002021-11-10 6:55AM EST2022-03-18404.84287.15291.100.00-230.00%
NFLX220617P009000002021-11-23 2:17PM EST2022-06-17255.85283.65288.500.00-44760.00%
NFLX230120P009000002021-11-12 9:56AM EST2023-01-20269.61306.05310.800.00-3730.00%
NFLX230317P009000002021-12-20 9:33AM EST2023-03-17386.15385.00393.000.00-530.00%