Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.94-7.91 (-4.14%)
As of 10:26AM EDT. Market open.
In the money
Show:ListStraddle
Strike:560.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220715C005600002022-05-18 2:23PM EDT2022-07-150.030.000.040.00-20181153.13%
NFLX220916C005600002022-06-09 9:39AM EDT2022-09-160.050.010.110.00-235180.66%
NFLX221216C005600002022-06-08 3:12PM EDT2022-12-160.190.000.420.00-42362.89%
NFLX230120C005600002022-06-08 3:12PM EDT2023-01-200.390.080.530.00-650559.84%
NFLX230317C005600002022-06-10 2:46PM EDT2023-03-170.400.193.250.00-113167.43%
NFLX230616C005600002022-06-23 10:23AM EDT2023-06-160.810.344.650.00-13961.98%
NFLX240119C005600002022-06-24 3:06PM EDT2024-01-192.600.226.100.00-112150.99%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220715P005600002022-05-25 2:07PM EDT2022-07-15375.50367.85370.400.00-200.00%
NFLX220916P005600002022-06-23 1:42PM EDT2022-09-16381.70372.15376.200.00-1501640.00%
NFLX221216P005600002022-04-21 9:44AM EDT2022-12-16338.82370.85377.800.00-10073.76%
NFLX230120P005600002022-06-10 9:32AM EDT2023-01-20374.60371.25377.150.00-126654.20%
NFLX230317P005600002022-05-20 12:48PM EDT2023-03-17379.35380.55387.800.00-2489.20%
NFLX230616P005600002022-06-09 11:28AM EDT2023-06-16362.50370.10378.550.00--057.14%
NFLX240119P005600002022-06-13 3:12PM EDT2024-01-19388.57369.05378.000.00-2042.29%