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:150.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220527C001500002022-05-19 2:13PM EDT2022-05-2735.8034.2037.700.00-544132.42%
NFLX220603C001500002022-05-19 3:35PM EDT2022-06-0334.0533.6538.100.00-53796.75%
NFLX220610C001500002022-05-18 1:29PM EDT2022-06-1031.6236.1039.000.00-62470.26%
NFLX220617C001500002022-05-20 3:10PM EDT2022-06-1734.3737.9539.25+3.37+10.87%389872.46%
NFLX220624C001500002022-05-19 3:48PM EDT2022-06-2437.1837.6040.000.00-3966.36%
NFLX220701C001500002022-05-19 3:29PM EDT2022-07-0137.5938.1540.850.00-63065.75%
NFLX220715C001500002022-05-19 9:58AM EDT2022-07-1536.9840.1542.000.00-104666.05%
NFLX220819C001500002022-05-18 2:35PM EDT2022-08-1946.4544.3545.80+7.00+17.74%37967.67%
NFLX220916C001500002022-05-20 3:37PM EDT2022-09-1645.4045.8047.55+0.60+1.34%187064.29%
NFLX221118C001500002022-05-20 1:34PM EDT2022-11-1848.2050.0052.10-0.80-1.63%344662.90%
NFLX221216C001500002022-05-20 3:22PM EDT2022-12-1649.9050.7053.05+4.30+9.43%122560.41%
NFLX230120C001500002022-05-19 9:30AM EDT2023-01-2048.9053.1555.500.00-112361.04%
NFLX230317C001500002022-05-17 2:58PM EDT2023-03-1751.2055.9057.950.00-117859.90%
NFLX230616C001500002022-05-19 12:57PM EDT2023-06-1660.2059.3062.500.00-316658.91%
NFLX240119C001500002022-05-18 1:18PM EDT2024-01-1967.6567.6574.90-1.75-2.52%113160.69%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220527P001500002022-05-20 3:56PM EDT2022-05-270.190.170.19-0.17-47.22%5301,00286.72%
NFLX220603P001500002022-05-20 3:59PM EDT2022-06-030.780.740.80-0.13-14.29%26059878.17%
NFLX220610P001500002022-05-20 3:21PM EDT2022-06-101.961.451.62+0.22+12.64%1812275.15%
NFLX220617P001500002022-05-20 3:59PM EDT2022-06-172.362.302.41-0.22-8.53%4,1403,81373.54%
NFLX220624P001500002022-05-20 2:52PM EDT2022-06-243.302.783.10-0.05-1.49%2711670.51%
NFLX220701P001500002022-05-20 1:14PM EDT2022-07-014.353.353.65+0.70+19.18%88368.29%
NFLX220715P001500002022-05-20 3:11PM EDT2022-07-155.304.404.60+0.28+5.58%18159964.81%
NFLX220819P001500002022-05-20 1:45PM EDT2022-08-199.408.308.50+0.40+4.44%2740666.46%
NFLX220916P001500002022-05-20 12:58PM EDT2022-09-1611.309.8010.00+1.05+10.24%2302,11162.94%
NFLX221118P001500002022-05-20 3:54PM EDT2022-11-1813.5513.3013.55-1.85-12.01%1511259.76%
NFLX221216P001500002022-05-20 2:46PM EDT2022-12-1615.6014.2014.45+0.65+4.35%6735957.69%
NFLX230120P001500002022-05-20 3:09PM EDT2023-01-2017.4515.9016.30+0.80+4.80%1042,27857.14%
NFLX230317P001500002022-05-20 10:00AM EDT2023-03-1717.5017.6018.50-0.90-4.89%279355.21%
NFLX230616P001500002022-05-16 12:23PM EDT2023-06-1621.5020.5021.750.00-51,18153.38%
NFLX240119P001500002022-05-20 3:27PM EDT2024-01-1928.5127.1028.55-1.49-4.97%94,95751.51%