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:165.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220603C001650002022-05-27 3:53PM EDT2022-06-0329.3626.6032.65+8.36+39.81%2183120.56%
NFLX220610C001650002022-05-27 2:45PM EDT2022-06-1029.6330.6531.95+9.28+45.60%58066.89%
NFLX220617C001650002022-05-27 3:30PM EDT2022-06-1731.5631.7032.65+3.56+12.71%561064.82%
NFLX220624C001650002022-05-26 3:52PM EDT2022-06-2430.0732.2533.550.00-24662.33%
NFLX220701C001650002022-05-26 3:59PM EDT2022-07-0130.8633.1034.000.00-22260.30%
NFLX220715C001650002022-05-27 3:16PM EDT2022-07-1534.4234.2035.95+5.49+18.98%134659.24%
NFLX220819C001650002022-05-27 2:07PM EDT2022-08-1939.2438.2540.65+2.74+7.51%35261.26%
NFLX220916C001650002022-05-27 1:24PM EDT2022-09-1641.1040.0542.80+4.91+13.57%14058.89%
NFLX221118C001650002022-05-27 11:11AM EDT2022-11-1844.2245.0547.45-0.18-0.41%122858.12%
NFLX221216C001650002022-05-10 2:36PM EDT2022-12-1641.3346.6049.100.00-16957.29%
NFLX230120C001650002022-05-27 1:42PM EDT2023-01-2050.3050.1551.35+2.25+4.68%194158.43%
NFLX230317C001650002022-05-20 10:51AM EDT2023-03-1748.9550.9055.000.00-101356.31%
NFLX230616C001650002022-05-23 2:20PM EDT2023-06-1652.2555.0059.200.00-2355.35%
NFLX240119C001650002022-05-20 11:31AM EDT2024-01-1962.2063.8570.500.00-112756.21%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220603P001650002022-05-27 3:51PM EDT2022-06-030.170.170.18-0.30-63.83%40449363.87%
NFLX220610P001650002022-05-27 3:45PM EDT2022-06-100.880.810.89-0.66-42.86%9621362.43%
NFLX220617P001650002022-05-27 3:59PM EDT2022-06-171.781.741.83-0.83-31.80%2983,23162.70%
NFLX220624P001650002022-05-27 2:28PM EDT2022-06-242.522.332.47-0.99-28.21%388159.77%
NFLX220701P001650002022-05-27 3:21PM EDT2022-07-013.203.053.25-0.95-22.89%713358.89%
NFLX220715P001650002022-05-27 3:56PM EDT2022-07-154.534.404.55-1.17-20.53%9346357.10%
NFLX220819P001650002022-05-27 1:41PM EDT2022-08-199.539.209.50-1.32-12.17%2124861.58%
NFLX220916P001650002022-05-27 3:58PM EDT2022-09-1611.0010.7011.15-1.45-11.65%1432758.00%
NFLX221118P001650002022-05-26 3:31PM EDT2022-11-1815.8015.0015.35-0.93-5.56%111256.15%
NFLX221216P001650002022-05-27 11:27AM EDT2022-12-1616.5016.2016.55-2.71-14.11%4233154.64%
NFLX230120P001650002022-05-25 9:44AM EDT2023-01-2018.7318.0018.55-3.94-17.38%429954.11%
NFLX230317P001650002022-05-25 3:10PM EDT2023-03-1723.3518.0524.250.00-152453.60%
NFLX230616P001650002022-05-09 10:14AM EDT2023-06-1629.9319.8024.700.00-1352.11%
NFLX240119P001650002022-05-27 3:07PM EDT2024-01-1930.2029.3032.30-1.95-6.07%615350.67%