Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.19+3.79 (+1.98%)
At close: 04:00PM EDT
196.50 +1.31 (+0.67%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220603C001600002022-05-27 1:27PM EDT2022-06-0334.1134.4036.65+9.11+36.44%31682.52%
NFLX220610C001600002022-05-27 12:17PM EDT2022-06-1034.3935.3036.70+1.69+5.17%27570.31%
NFLX220617C001600002022-05-27 3:35PM EDT2022-06-1735.5436.0038.20+2.68+8.16%422672.27%
NFLX220624C001600002022-05-27 1:24PM EDT2022-06-2435.6336.7538.00+11.38+46.93%44165.23%
NFLX220701C001600002022-05-27 2:49PM EDT2022-07-0136.3737.4038.30+2.28+6.69%3762.21%
NFLX220715C001600002022-05-27 2:25PM EDT2022-07-1538.6438.6539.55+2.50+6.92%4112860.30%
NFLX220819C001600002022-05-27 10:50AM EDT2022-08-1942.7741.8544.55+3.67+9.39%17462.51%
NFLX220916C001600002022-05-27 2:53PM EDT2022-09-1644.3843.6046.45+4.88+12.35%111559.90%
NFLX221118C001600002022-05-26 9:33AM EDT2022-11-1843.3848.6550.700.00-212259.13%
NFLX221216C001600002022-05-26 11:12AM EDT2022-12-1648.4049.7052.300.00-144157.78%
NFLX230120C001600002022-05-27 11:26AM EDT2023-01-2051.3552.0555.05-1.00-1.91%177458.42%
NFLX230317C001600002022-05-23 3:04PM EDT2023-03-1750.8554.1059.550.00-42158.34%
NFLX230616C001600002022-05-24 11:46AM EDT2023-06-1651.3156.7562.600.00-41855.35%
NFLX240119C001600002022-05-27 10:05AM EDT2024-01-1969.7666.6573.95+2.86+4.28%411557.24%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220603P001600002022-05-27 3:40PM EDT2022-06-030.110.080.11-0.19-63.33%61077167.19%
NFLX220610P001600002022-05-27 3:30PM EDT2022-06-100.620.550.63-0.46-42.59%30630165.48%
NFLX220617P001600002022-05-27 3:58PM EDT2022-06-171.331.301.36-0.70-34.48%2833,12165.14%
NFLX220624P001600002022-05-27 3:52PM EDT2022-06-241.931.751.91-0.74-27.72%5610961.79%
NFLX220701P001600002022-05-27 3:46PM EDT2022-07-012.522.392.55-0.86-25.44%1488060.71%
NFLX220715P001600002022-05-27 3:55PM EDT2022-07-153.703.553.75-0.97-20.77%12571958.78%
NFLX220819P001600002022-05-27 12:35PM EDT2022-08-198.308.008.20-1.10-11.70%939062.85%
NFLX220916P001600002022-05-27 3:26PM EDT2022-09-169.729.359.80-1.33-12.04%3569859.11%
NFLX221118P001600002022-05-27 3:31PM EDT2022-11-1813.6813.4513.75-2.57-15.82%411257.05%
NFLX221216P001600002022-05-27 1:21PM EDT2022-12-1614.9014.5014.95-1.69-10.19%827955.44%
NFLX230120P001600002022-05-27 11:06AM EDT2023-01-2017.6016.5016.85-0.55-3.03%1047955.10%
NFLX230317P001600002022-05-26 11:21AM EDT2023-03-1720.4916.1520.650.00-136252.66%
NFLX230616P001600002022-05-27 12:54PM EDT2023-06-1621.8517.7025.30-4.15-15.96%733050.80%
NFLX240119P001600002022-05-27 3:53PM EDT2024-01-1928.8027.5530.40-1.50-4.95%1637651.51%