Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.19-13.37 (-7.02%)
At close: 04:00PM EDT
175.65 -1.54 (-0.87%)
Pre-market: 07:13AM EDT
In the money
Show:ListStraddle
Strike:405.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520C004050002022-05-17 2:30PM EDT2022-05-200.010.000.000.00-9141150.00%
NFLX220527C004050002022-05-03 11:33AM EDT2022-05-270.100.000.000.00-12450.00%
NFLX220617C004050002022-04-28 3:24PM EDT2022-06-170.100.000.000.00-115550.00%
NFLX220715C004050002022-05-17 2:26PM EDT2022-07-150.090.000.000.00-53650.00%
NFLX221118C004050002022-05-18 2:45PM EDT2022-11-180.670.000.000.00-18625.00%
NFLX221216C004050002022-05-18 11:38AM EDT2022-12-160.810.000.000.00-110625.00%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520P004050002022-04-27 9:48AM EDT2022-05-20206.270.000.000.00-140.00%
NFLX220527P004050002022-04-22 12:31PM EDT2022-05-27192.420.000.000.00-300.00%
NFLX220617P004050002022-05-16 3:08PM EDT2022-06-17215.710.000.000.00-5480.00%
NFLX220715P004050002022-04-21 9:33AM EDT2022-07-15177.960.000.000.00--00.00%
NFLX221216P004050002022-04-20 11:19AM EDT2022-12-16184.280.000.000.00--30.00%