Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,989.58 +67.68 (+0.23%) CMC Crypto 200
625.79 -3.71 (-0.59%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220603C00160000 | 2022-05-27 1:27PM EDT | 2022-06-03 | 34.11 | 34.40 | 36.65 | +9.11 | +36.44% | 3 | 16 | 82.52% |
| NFLX220610C00160000 | 2022-05-27 12:17PM EDT | 2022-06-10 | 34.39 | 35.30 | 36.70 | +1.69 | +5.17% | 2 | 75 | 70.31% |
| NFLX220617C00160000 | 2022-05-27 3:35PM EDT | 2022-06-17 | 35.54 | 36.00 | 38.20 | +2.68 | +8.16% | 4 | 226 | 72.27% |
| NFLX220624C00160000 | 2022-05-27 1:24PM EDT | 2022-06-24 | 35.63 | 36.75 | 38.00 | +11.38 | +46.93% | 4 | 41 | 65.23% |
| NFLX220701C00160000 | 2022-05-27 2:49PM EDT | 2022-07-01 | 36.37 | 37.40 | 38.30 | +2.28 | +6.69% | 3 | 7 | 62.21% |
| NFLX220715C00160000 | 2022-05-27 2:25PM EDT | 2022-07-15 | 38.64 | 38.65 | 39.55 | +2.50 | +6.92% | 41 | 128 | 60.30% |
| NFLX220819C00160000 | 2022-05-27 10:50AM EDT | 2022-08-19 | 42.77 | 41.85 | 44.55 | +3.67 | +9.39% | 1 | 74 | 62.51% |
| NFLX220916C00160000 | 2022-05-27 2:53PM EDT | 2022-09-16 | 44.38 | 43.60 | 46.45 | +4.88 | +12.35% | 11 | 15 | 59.90% |
| NFLX221118C00160000 | 2022-05-26 9:33AM EDT | 2022-11-18 | 43.38 | 48.65 | 50.70 | 0.00 | - | 2 | 122 | 59.13% |
| NFLX221216C00160000 | 2022-05-26 11:12AM EDT | 2022-12-16 | 48.40 | 49.70 | 52.30 | 0.00 | - | 14 | 41 | 57.78% |
| NFLX230120C00160000 | 2022-05-27 11:26AM EDT | 2023-01-20 | 51.35 | 52.05 | 55.05 | -1.00 | -1.91% | 17 | 74 | 58.42% |
| NFLX230317C00160000 | 2022-05-23 3:04PM EDT | 2023-03-17 | 50.85 | 54.10 | 59.55 | 0.00 | - | 4 | 21 | 58.34% |
| NFLX230616C00160000 | 2022-05-24 11:46AM EDT | 2023-06-16 | 51.31 | 56.75 | 62.60 | 0.00 | - | 4 | 18 | 55.35% |
| NFLX240119C00160000 | 2022-05-27 10:05AM EDT | 2024-01-19 | 69.76 | 66.65 | 73.95 | +2.86 | +4.28% | 4 | 115 | 57.24% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220603P00160000 | 2022-05-27 3:40PM EDT | 2022-06-03 | 0.11 | 0.08 | 0.11 | -0.19 | -63.33% | 610 | 771 | 67.19% |
| NFLX220610P00160000 | 2022-05-27 3:30PM EDT | 2022-06-10 | 0.62 | 0.55 | 0.63 | -0.46 | -42.59% | 306 | 301 | 65.48% |
| NFLX220617P00160000 | 2022-05-27 3:58PM EDT | 2022-06-17 | 1.33 | 1.30 | 1.36 | -0.70 | -34.48% | 283 | 3,121 | 65.14% |
| NFLX220624P00160000 | 2022-05-27 3:52PM EDT | 2022-06-24 | 1.93 | 1.75 | 1.91 | -0.74 | -27.72% | 56 | 109 | 61.79% |
| NFLX220701P00160000 | 2022-05-27 3:46PM EDT | 2022-07-01 | 2.52 | 2.39 | 2.55 | -0.86 | -25.44% | 14 | 880 | 60.71% |
| NFLX220715P00160000 | 2022-05-27 3:55PM EDT | 2022-07-15 | 3.70 | 3.55 | 3.75 | -0.97 | -20.77% | 125 | 719 | 58.78% |
| NFLX220819P00160000 | 2022-05-27 12:35PM EDT | 2022-08-19 | 8.30 | 8.00 | 8.20 | -1.10 | -11.70% | 9 | 390 | 62.85% |
| NFLX220916P00160000 | 2022-05-27 3:26PM EDT | 2022-09-16 | 9.72 | 9.35 | 9.80 | -1.33 | -12.04% | 35 | 698 | 59.11% |
| NFLX221118P00160000 | 2022-05-27 3:31PM EDT | 2022-11-18 | 13.68 | 13.45 | 13.75 | -2.57 | -15.82% | 4 | 112 | 57.05% |
| NFLX221216P00160000 | 2022-05-27 1:21PM EDT | 2022-12-16 | 14.90 | 14.50 | 14.95 | -1.69 | -10.19% | 8 | 279 | 55.44% |
| NFLX230120P00160000 | 2022-05-27 11:06AM EDT | 2023-01-20 | 17.60 | 16.50 | 16.85 | -0.55 | -3.03% | 10 | 479 | 55.10% |
| NFLX230317P00160000 | 2022-05-26 11:21AM EDT | 2023-03-17 | 20.49 | 16.15 | 20.65 | 0.00 | - | 1 | 362 | 52.66% |
| NFLX230616P00160000 | 2022-05-27 12:54PM EDT | 2023-06-16 | 21.85 | 17.70 | 25.30 | -4.15 | -15.96% | 7 | 330 | 50.80% |
| NFLX240119P00160000 | 2022-05-27 3:53PM EDT | 2024-01-19 | 28.80 | 27.55 | 30.40 | -1.50 | -4.95% | 16 | 376 | 51.51% |
© 2022 Yahoo. All rights reserved.
