Singapore Markets close in 2 hrs 53 mins

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
387.15-10.35 (-2.60%)
At close: 04:00PM EST
381.55 -5.60 (-1.45%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:720.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220128C007200002022-01-05 2:16PM EST2022-01-281.030.531.10-0.13-11.21%1024274.02%
NFLX220218C007200002022-01-05 3:59PM EST2022-02-181.621.461.69-0.62-27.68%301,469121.09%
NFLX220318C007200002022-01-05 3:11PM EST2022-03-182.982.743.10-0.73-19.68%471592.61%
NFLX220414C007200002022-01-04 3:35PM EST2022-04-146.624.254.900.00-25182.39%
NFLX220617C007200002022-01-05 3:59PM EST2022-06-1711.1010.5511.50-2.29-17.10%2456275.57%
NFLX220916C007200002021-12-22 2:36PM EST2022-09-1633.7519.0520.900.00-39570.36%
NFLX230120C007200002022-01-05 1:32PM EST2023-01-2036.5731.3035.60-4.61-11.19%128167.94%
NFLX230317C007200002021-12-16 3:17PM EST2023-03-1750.8835.7542.250.00-127567.11%
NFLX240119C007200002022-01-05 12:36PM EST2024-01-1972.4061.5070.15-3.24-4.28%15364.09%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220204P007200002021-12-30 9:34AM EST2022-02-04106.81150.55155.450.00--30.00%
NFLX220218P007200002021-12-22 11:26AM EST2022-02-18111.80151.60156.050.00-1160.00%
NFLX220318P007200002022-01-05 3:59PM EST2022-03-18155.00152.45157.20+21.55+16.15%4410.00%
NFLX220414P007200002021-12-21 12:21PM EST2022-04-14123.25153.70158.200.00-280.00%
NFLX220617P007200002021-11-30 2:39PM EST2022-06-17110.50119.60121.250.00-2840.00%
NFLX220916P007200002021-12-22 2:28PM EST2022-09-16138.55166.50170.250.00-2100.00%
NFLX230120P007200002021-12-08 12:45PM EST2023-01-20148.55176.00184.500.00-7320.00%
NFLX230317P007200002021-10-25 2:07PM EST2023-03-17125.30132.00140.350.00-10100.00%
NFLX240119P007200002021-11-10 6:55AM EST2024-01-19204.02179.50191.950.00--10.00%