Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
190.85+9.14 (+5.03%)
At close: 04:00PM EDT
191.84 +0.99 (+0.52%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220701C001800002022-06-24 3:59PM EDT2022-07-0112.9512.7513.15+5.55+75.00%51077258.96%
NFLX220708C001800002022-06-24 3:12PM EDT2022-07-0814.3014.4515.10+5.00+53.76%33228556.91%
NFLX220715C001800002022-06-24 3:59PM EDT2022-07-1516.5016.3516.75+5.17+45.63%4522,42057.67%
NFLX220722C001800002022-06-24 3:56PM EDT2022-07-2222.1521.9022.75+4.85+28.03%2316579.88%
NFLX220729C001800002022-06-24 11:14AM EDT2022-07-2921.9523.0523.85+4.35+24.72%3817176.56%
NFLX220819C001800002022-06-24 3:50PM EDT2022-08-1924.9725.3525.95+4.26+20.57%352,07868.39%
NFLX220916C001800002022-06-24 11:26AM EDT2022-09-1625.9527.9028.60+2.95+12.83%1038463.40%
NFLX221118C001800002022-06-23 3:42PM EDT2022-11-1828.3533.9534.650.00-1810361.20%
NFLX221216C001800002022-06-24 12:14PM EDT2022-12-1634.9135.5036.35+7.26+26.26%34559.36%
NFLX230120C001800002022-06-24 3:45PM EDT2023-01-2038.0738.3539.50+7.07+22.81%2838659.72%
NFLX230317C001800002022-06-22 10:44AM EDT2023-03-1734.8041.0042.700.00-306357.86%
NFLX230616C001800002022-06-23 3:42PM EDT2023-06-1647.9046.0048.10+6.90+16.83%45457.35%
NFLX240119C001800002022-06-24 1:25PM EDT2024-01-1956.9956.0060.25+7.44+15.02%182,23757.87%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220701P001800002022-06-24 3:59PM EDT2022-07-012.052.002.08-3.40-62.39%2,02478158.20%
NFLX220708P001800002022-06-24 3:59PM EDT2022-07-083.793.653.90-3.71-49.47%20936155.71%
NFLX220715P001800002022-06-24 3:58PM EDT2022-07-155.625.405.60-3.58-38.91%3182,37056.43%
NFLX220722P001800002022-06-24 3:50PM EDT2022-07-2211.6511.1511.55-3.52-23.20%331,34379.25%
NFLX220729P001800002022-06-24 3:45PM EDT2022-07-2912.6812.1012.65-3.09-19.59%3011075.55%
NFLX220819P001800002022-06-24 3:59PM EDT2022-08-1914.4014.2014.50-3.75-20.66%17374466.79%
NFLX220916P001800002022-06-24 1:45PM EDT2022-09-1616.9716.3516.70-3.10-15.45%362,28060.87%
NFLX221118P001800002022-06-24 3:38PM EDT2022-11-1822.0521.5021.90-3.60-14.04%1942557.38%
NFLX221216P001800002022-06-24 2:46PM EDT2022-12-1623.0522.7523.35-4.00-14.79%1621755.30%
NFLX230120P001800002022-06-24 3:58PM EDT2023-01-2025.5024.9525.55-4.45-14.86%151,42454.53%
NFLX230317P001800002022-06-24 9:30AM EDT2023-03-1730.0027.3027.85-2.09-6.51%124952.26%
NFLX230616P001800002022-06-24 1:35PM EDT2023-06-1631.3530.9532.10-3.83-10.89%20164250.71%
NFLX240119P001800002022-06-24 10:56AM EDT2024-01-1939.2938.0038.95-3.25-7.64%102,58848.37%