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
28,833.02 -189.18 (-0.65%) 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:175.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220603C00175000 | 2022-05-27 3:45PM EDT | 2022-06-03 | 20.30 | 20.40 | 21.00 | +2.72 | +15.47% | 56 | 1,181 | 55.81% |
| NFLX220610C00175000 | 2022-05-27 2:25PM EDT | 2022-06-10 | 21.50 | 21.60 | 22.90 | +2.57 | +13.58% | 24 | 547 | 59.94% |
| NFLX220617C00175000 | 2022-05-27 3:58PM EDT | 2022-06-17 | 23.30 | 23.20 | 23.70 | +2.70 | +13.11% | 22 | 1,801 | 58.69% |
| NFLX220624C00175000 | 2022-05-26 12:15PM EDT | 2022-06-24 | 21.70 | 23.90 | 25.05 | 0.00 | - | 3 | 57 | 57.40% |
| NFLX220701C00175000 | 2022-05-26 12:37PM EDT | 2022-07-01 | 23.07 | 25.05 | 25.95 | 0.00 | - | 13 | 40 | 56.91% |
| NFLX220715C00175000 | 2022-05-27 3:04PM EDT | 2022-07-15 | 26.40 | 26.65 | 28.00 | +1.10 | +4.35% | 13 | 411 | 56.09% |
| NFLX220819C00175000 | 2022-05-27 2:27PM EDT | 2022-08-19 | 32.77 | 32.80 | 34.00 | +2.59 | +8.58% | 11 | 148 | 61.92% |
| NFLX220916C00175000 | 2022-05-27 11:04AM EDT | 2022-09-16 | 32.74 | 35.00 | 35.65 | -0.34 | -1.03% | 19 | 190 | 58.70% |
| NFLX221118C00175000 | 2022-05-27 2:53PM EDT | 2022-11-18 | 39.59 | 39.00 | 41.05 | +3.19 | +8.76% | 24 | 92 | 56.76% |
| NFLX221216C00175000 | 2022-05-25 10:14AM EDT | 2022-12-16 | 36.00 | 40.80 | 43.40 | 0.00 | - | 1 | 89 | 56.69% |
| NFLX230120C00175000 | 2022-05-27 3:59PM EDT | 2023-01-20 | 45.00 | 43.35 | 45.40 | +3.40 | +8.17% | 5 | 168 | 56.39% |
| NFLX230317C00175000 | 2022-05-25 12:06PM EDT | 2023-03-17 | 47.40 | 44.10 | 50.40 | +5.85 | +14.08% | 1 | 18 | 55.33% |
| NFLX230616C00175000 | 2022-05-24 3:19PM EDT | 2023-06-16 | 42.00 | 51.05 | 53.85 | 0.00 | - | 2 | 20 | 55.61% |
| NFLX240119C00175000 | 2022-05-26 3:21PM EDT | 2024-01-19 | 59.85 | 57.95 | 65.45 | 0.00 | - | 1 | 222 | 54.90% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220603P00175000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 0.55 | 0.51 | 0.55 | -0.74 | -57.36% | 969 | 1,208 | 56.35% |
| NFLX220610P00175000 | 2022-05-27 3:55PM EDT | 2022-06-10 | 1.86 | 1.73 | 1.86 | -1.22 | -39.61% | 80 | 134 | 57.06% |
| NFLX220617P00175000 | 2022-05-27 3:59PM EDT | 2022-06-17 | 3.23 | 3.10 | 3.30 | -1.37 | -29.78% | 394 | 3,896 | 58.23% |
| NFLX220624P00175000 | 2022-05-27 3:59PM EDT | 2022-06-24 | 4.11 | 4.00 | 4.20 | -1.76 | -29.98% | 17 | 106 | 56.25% |
| NFLX220701P00175000 | 2022-05-27 2:16PM EDT | 2022-07-01 | 5.32 | 4.75 | 5.25 | -1.48 | -21.76% | 5 | 33 | 55.25% |
| NFLX220715P00175000 | 2022-05-27 3:59PM EDT | 2022-07-15 | 6.70 | 6.60 | 6.90 | -1.71 | -20.33% | 79 | 849 | 54.44% |
| NFLX220819P00175000 | 2022-05-27 3:22PM EDT | 2022-08-19 | 12.61 | 12.35 | 12.60 | -1.57 | -11.07% | 25 | 399 | 59.68% |
| NFLX220916P00175000 | 2022-05-27 3:27PM EDT | 2022-09-16 | 14.35 | 14.15 | 14.40 | -2.40 | -14.33% | 47 | 451 | 56.45% |
| NFLX221118P00175000 | 2022-05-27 1:52PM EDT | 2022-11-18 | 19.13 | 18.60 | 19.05 | -3.02 | -13.63% | 10 | 178 | 54.68% |
| NFLX221216P00175000 | 2022-05-27 10:06AM EDT | 2022-12-16 | 20.40 | 19.85 | 20.40 | -2.96 | -12.67% | 1 | 279 | 53.28% |
| NFLX230120P00175000 | 2022-05-26 3:28PM EDT | 2023-01-20 | 24.10 | 22.05 | 22.55 | 0.00 | - | 12 | 815 | 53.07% |
| NFLX230317P00175000 | 2022-05-23 2:06PM EDT | 2023-03-17 | 28.29 | 23.55 | 24.80 | 0.00 | - | 50 | 1,115 | 50.75% |
| NFLX230616P00175000 | 2022-05-27 12:47PM EDT | 2023-06-16 | 27.90 | 27.10 | 31.15 | -5.73 | -17.04% | 1 | 99 | 51.25% |
| NFLX240119P00175000 | 2022-05-27 1:27PM EDT | 2024-01-19 | 34.60 | 33.55 | 36.55 | -2.22 | -6.03% | 304 | 262 | 49.32% |
© 2022 Yahoo. All rights reserved.
