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
28,868.38 -27.61 (-0.10%) 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:165.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220603C00165000 | 2022-05-27 3:53PM EDT | 2022-06-03 | 29.36 | 26.60 | 32.65 | +8.36 | +39.81% | 2 | 183 | 120.56% |
| NFLX220610C00165000 | 2022-05-27 2:45PM EDT | 2022-06-10 | 29.63 | 30.65 | 31.95 | +9.28 | +45.60% | 5 | 80 | 66.89% |
| NFLX220617C00165000 | 2022-05-27 3:30PM EDT | 2022-06-17 | 31.56 | 31.70 | 32.65 | +3.56 | +12.71% | 5 | 610 | 64.82% |
| NFLX220624C00165000 | 2022-05-26 3:52PM EDT | 2022-06-24 | 30.07 | 32.25 | 33.55 | 0.00 | - | 2 | 46 | 62.33% |
| NFLX220701C00165000 | 2022-05-26 3:59PM EDT | 2022-07-01 | 30.86 | 33.10 | 34.00 | 0.00 | - | 2 | 22 | 60.30% |
| NFLX220715C00165000 | 2022-05-27 3:16PM EDT | 2022-07-15 | 34.42 | 34.20 | 35.95 | +5.49 | +18.98% | 13 | 46 | 59.24% |
| NFLX220819C00165000 | 2022-05-27 2:07PM EDT | 2022-08-19 | 39.24 | 38.25 | 40.65 | +2.74 | +7.51% | 3 | 52 | 61.26% |
| NFLX220916C00165000 | 2022-05-27 1:24PM EDT | 2022-09-16 | 41.10 | 40.05 | 42.80 | +4.91 | +13.57% | 1 | 40 | 58.89% |
| NFLX221118C00165000 | 2022-05-27 11:11AM EDT | 2022-11-18 | 44.22 | 45.05 | 47.45 | -0.18 | -0.41% | 12 | 28 | 58.12% |
| NFLX221216C00165000 | 2022-05-10 2:36PM EDT | 2022-12-16 | 41.33 | 46.60 | 49.10 | 0.00 | - | 16 | 9 | 57.29% |
| NFLX230120C00165000 | 2022-05-27 1:42PM EDT | 2023-01-20 | 50.30 | 50.15 | 51.35 | +2.25 | +4.68% | 19 | 41 | 58.43% |
| NFLX230317C00165000 | 2022-05-20 10:51AM EDT | 2023-03-17 | 48.95 | 50.90 | 55.00 | 0.00 | - | 10 | 13 | 56.31% |
| NFLX230616C00165000 | 2022-05-23 2:20PM EDT | 2023-06-16 | 52.25 | 55.00 | 59.20 | 0.00 | - | 2 | 3 | 55.35% |
| NFLX240119C00165000 | 2022-05-20 11:31AM EDT | 2024-01-19 | 62.20 | 63.85 | 70.50 | 0.00 | - | 1 | 127 | 56.21% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220603P00165000 | 2022-05-27 3:51PM EDT | 2022-06-03 | 0.17 | 0.17 | 0.18 | -0.30 | -63.83% | 404 | 493 | 63.87% |
| NFLX220610P00165000 | 2022-05-27 3:45PM EDT | 2022-06-10 | 0.88 | 0.81 | 0.89 | -0.66 | -42.86% | 96 | 213 | 62.43% |
| NFLX220617P00165000 | 2022-05-27 3:59PM EDT | 2022-06-17 | 1.78 | 1.74 | 1.83 | -0.83 | -31.80% | 298 | 3,231 | 62.70% |
| NFLX220624P00165000 | 2022-05-27 2:28PM EDT | 2022-06-24 | 2.52 | 2.33 | 2.47 | -0.99 | -28.21% | 38 | 81 | 59.77% |
| NFLX220701P00165000 | 2022-05-27 3:21PM EDT | 2022-07-01 | 3.20 | 3.05 | 3.25 | -0.95 | -22.89% | 7 | 133 | 58.89% |
| NFLX220715P00165000 | 2022-05-27 3:56PM EDT | 2022-07-15 | 4.53 | 4.40 | 4.55 | -1.17 | -20.53% | 93 | 463 | 57.10% |
| NFLX220819P00165000 | 2022-05-27 1:41PM EDT | 2022-08-19 | 9.53 | 9.20 | 9.50 | -1.32 | -12.17% | 21 | 248 | 61.58% |
| NFLX220916P00165000 | 2022-05-27 3:58PM EDT | 2022-09-16 | 11.00 | 10.70 | 11.15 | -1.45 | -11.65% | 14 | 327 | 58.00% |
| NFLX221118P00165000 | 2022-05-26 3:31PM EDT | 2022-11-18 | 15.80 | 15.00 | 15.35 | -0.93 | -5.56% | 1 | 112 | 56.15% |
| NFLX221216P00165000 | 2022-05-27 11:27AM EDT | 2022-12-16 | 16.50 | 16.20 | 16.55 | -2.71 | -14.11% | 42 | 331 | 54.64% |
| NFLX230120P00165000 | 2022-05-25 9:44AM EDT | 2023-01-20 | 18.73 | 18.00 | 18.55 | -3.94 | -17.38% | 4 | 299 | 54.11% |
| NFLX230317P00165000 | 2022-05-25 3:10PM EDT | 2023-03-17 | 23.35 | 18.05 | 24.25 | 0.00 | - | 1 | 524 | 53.60% |
| NFLX230616P00165000 | 2022-05-09 10:14AM EDT | 2023-06-16 | 29.93 | 19.80 | 24.70 | 0.00 | - | 1 | 3 | 52.11% |
| NFLX240119P00165000 | 2022-05-27 3:07PM EDT | 2024-01-19 | 30.20 | 29.30 | 32.30 | -1.95 | -6.07% | 6 | 153 | 50.67% |
© 2022 Yahoo. All rights reserved.
