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:175.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220603C001750002022-05-27 3:45PM EDT2022-06-0320.3020.4021.00+2.72+15.47%561,18155.81%
NFLX220610C001750002022-05-27 2:25PM EDT2022-06-1021.5021.6022.90+2.57+13.58%2454759.94%
NFLX220617C001750002022-05-27 3:58PM EDT2022-06-1723.3023.2023.70+2.70+13.11%221,80158.69%
NFLX220624C001750002022-05-26 12:15PM EDT2022-06-2421.7023.9025.050.00-35757.40%
NFLX220701C001750002022-05-26 12:37PM EDT2022-07-0123.0725.0525.950.00-134056.91%
NFLX220715C001750002022-05-27 3:04PM EDT2022-07-1526.4026.6528.00+1.10+4.35%1341156.09%
NFLX220819C001750002022-05-27 2:27PM EDT2022-08-1932.7732.8034.00+2.59+8.58%1114861.92%
NFLX220916C001750002022-05-27 11:04AM EDT2022-09-1632.7435.0035.65-0.34-1.03%1919058.70%
NFLX221118C001750002022-05-27 2:53PM EDT2022-11-1839.5939.0041.05+3.19+8.76%249256.76%
NFLX221216C001750002022-05-25 10:14AM EDT2022-12-1636.0040.8043.400.00-18956.69%
NFLX230120C001750002022-05-27 3:59PM EDT2023-01-2045.0043.3545.40+3.40+8.17%516856.39%
NFLX230317C001750002022-05-25 12:06PM EDT2023-03-1747.4044.1050.40+5.85+14.08%11855.33%
NFLX230616C001750002022-05-24 3:19PM EDT2023-06-1642.0051.0553.850.00-22055.61%
NFLX240119C001750002022-05-26 3:21PM EDT2024-01-1959.8557.9565.450.00-122254.90%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220603P001750002022-05-27 3:59PM EDT2022-06-030.550.510.55-0.74-57.36%9691,20856.35%
NFLX220610P001750002022-05-27 3:55PM EDT2022-06-101.861.731.86-1.22-39.61%8013457.06%
NFLX220617P001750002022-05-27 3:59PM EDT2022-06-173.233.103.30-1.37-29.78%3943,89658.23%
NFLX220624P001750002022-05-27 3:59PM EDT2022-06-244.114.004.20-1.76-29.98%1710656.25%
NFLX220701P001750002022-05-27 2:16PM EDT2022-07-015.324.755.25-1.48-21.76%53355.25%
NFLX220715P001750002022-05-27 3:59PM EDT2022-07-156.706.606.90-1.71-20.33%7984954.44%
NFLX220819P001750002022-05-27 3:22PM EDT2022-08-1912.6112.3512.60-1.57-11.07%2539959.68%
NFLX220916P001750002022-05-27 3:27PM EDT2022-09-1614.3514.1514.40-2.40-14.33%4745156.45%
NFLX221118P001750002022-05-27 1:52PM EDT2022-11-1819.1318.6019.05-3.02-13.63%1017854.68%
NFLX221216P001750002022-05-27 10:06AM EDT2022-12-1620.4019.8520.40-2.96-12.67%127953.28%
NFLX230120P001750002022-05-26 3:28PM EDT2023-01-2024.1022.0522.550.00-1281553.07%
NFLX230317P001750002022-05-23 2:06PM EDT2023-03-1728.2923.5524.800.00-501,11550.75%
NFLX230616P001750002022-05-27 12:47PM EDT2023-06-1627.9027.1031.15-5.73-17.04%19951.25%
NFLX240119P001750002022-05-27 1:27PM EDT2024-01-1934.6033.5536.55-2.22-6.03%30426249.32%