Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.35+2.87 (+1.56%)
At close: 04:00PM EDT
186.80 +0.45 (+0.24%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220527C001000002022-05-20 10:14AM EDT2022-05-2785.9783.1087.55-4.07-4.52%233302.54%
NFLX220603C001000002022-05-16 12:11AM EDT2022-06-0372.0583.1587.850.00--1215.67%
NFLX220617C001000002022-05-11 3:45PM EDT2022-06-1784.1584.5587.50+16.73+24.81%153141.31%
NFLX220819C001000002022-05-16 12:11AM EDT2022-08-1979.8085.1089.550.00--3074.83%
NFLX220916C001000002022-05-13 1:37PM EDT2022-09-1687.3085.6090.350.00-71272.85%
NFLX221216C001000002022-05-13 9:36AM EDT2022-12-1684.2088.2093.800.00-31172.34%
NFLX230120C001000002022-05-19 3:30PM EDT2023-01-2090.2389.2594.700.00-211471.13%
NFLX230317C001000002022-04-22 1:40PM EDT2023-03-1791.5089.6597.700.00-11770.23%
NFLX230616C001000002022-05-12 10:58AM EDT2023-06-1688.0092.25100.250.00-12268.92%
NFLX240119C001000002022-05-20 10:01AM EDT2024-01-19102.5099.60108.00+1.10+1.08%121070.96%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220527P001000002022-05-20 2:39PM EDT2022-05-270.010.000.01-0.01-50.00%197276150.00%
NFLX220603P001000002022-05-20 3:58PM EDT2022-06-030.030.020.04-0.01-25.00%57435121.09%
NFLX220610P001000002022-05-20 9:30AM EDT2022-06-100.100.050.13-0.01-9.09%1221109.96%
NFLX220617P001000002022-05-20 3:41PM EDT2022-06-170.190.150.22-0.03-13.64%302,693103.91%
NFLX220715P001000002022-05-20 3:48PM EDT2022-07-150.650.580.67-0.05-7.14%562188.09%
NFLX220819P001000002022-05-20 3:40PM EDT2022-08-191.551.551.67-0.13-7.74%3819783.28%
NFLX220916P001000002022-05-20 3:58PM EDT2022-09-162.082.062.10-0.20-8.77%660177.25%
NFLX221118P001000002022-05-20 2:53PM EDT2022-11-183.753.453.600.00-114971.64%
NFLX221216P001000002022-05-20 3:28PM EDT2022-12-164.203.904.00+0.05+1.20%3351768.90%
NFLX230120P001000002022-05-20 1:53PM EDT2023-01-205.054.655.100.00-524,14767.97%
NFLX230317P001000002022-05-19 9:30AM EDT2023-03-176.955.405.950.00-164664.36%
NFLX230616P001000002022-05-20 12:34PM EDT2023-06-167.957.207.70+0.60+8.16%30022961.92%
NFLX240119P001000002022-05-20 12:54PM EDT2024-01-1912.1510.8012.05+0.75+6.58%13,49658.62%