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
176.10 -1.09 (-0.62%)
Pre-market: 09:05AM EDT
In the money
Show:ListStraddle
Strike:415.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520C004150002022-05-13 2:24PM EDT2022-05-200.010.000.000.00-1847250.00%
NFLX220527C004150002022-05-12 2:59PM EDT2022-05-270.090.000.000.00-12050.00%
NFLX220617C004150002022-05-18 3:29PM EDT2022-06-170.030.000.000.00-7423650.00%
NFLX220715C004150002022-05-02 9:56AM EDT2022-07-150.170.000.000.00-33550.00%
NFLX220916C004150002022-05-18 3:26PM EDT2022-09-160.260.000.000.00-129625.00%
NFLX221216C004150002022-04-25 2:28PM EDT2022-12-161.650.000.000.00-112125.00%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520P004150002022-04-26 9:32AM EDT2022-05-20207.600.000.000.00-120.00%
NFLX220527P004150002022-04-20 11:14AM EDT2022-05-27194.000.000.000.00-300.00%
NFLX220617P004150002022-04-20 1:41PM EDT2022-06-17191.940.000.000.00-500.00%
NFLX220715P004150002022-04-25 1:34PM EDT2022-07-15209.230.000.000.00--00.00%
NFLX220916P004150002022-04-26 12:27PM EDT2022-09-16212.600.000.000.00-3530.00%
NFLX221216P004150002022-04-18 12:04AM EDT2022-12-1690.88222.20228.300.00--00.00%