Singapore markets closed
Straits Times Index
3,190.71 -34.64 (-1.07%) S&P 500
3,923.68 -165.17 (-4.04%) Dow
31,490.07 -1,164.52 (-3.57%) Nasdaq
11,418.15 -566.37 (-4.73%) BTC-USD
29,504.11 -68.65 (-0.23%) CMC Crypto 200
655.58 -15.10 (-2.25%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:415.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220520C00415000 | 2022-05-13 2:24PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 472 | 50.00% |
| NFLX220527C00415000 | 2022-05-12 2:59PM EDT | 2022-05-27 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| NFLX220617C00415000 | 2022-05-18 3:29PM EDT | 2022-06-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 74 | 236 | 50.00% |
| NFLX220715C00415000 | 2022-05-02 9:56AM EDT | 2022-07-15 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 50.00% |
| NFLX220916C00415000 | 2022-05-18 3:26PM EDT | 2022-09-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 25.00% |
| NFLX221216C00415000 | 2022-04-25 2:28PM EDT | 2022-12-16 | 1.65 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 25.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220520P00415000 | 2022-04-26 9:32AM EDT | 2022-05-20 | 207.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX220527P00415000 | 2022-04-20 11:14AM EDT | 2022-05-27 | 194.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX220617P00415000 | 2022-04-20 1:41PM EDT | 2022-06-17 | 191.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX220715P00415000 | 2022-04-25 1:34PM EDT | 2022-07-15 | 209.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX220916P00415000 | 2022-04-26 12:27PM EDT | 2022-09-16 | 212.60 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| NFLX221216P00415000 | 2022-04-18 12:04AM EDT | 2022-12-16 | 90.88 | 222.20 | 228.30 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
