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:185.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220603C001850002022-05-27 3:58PM EDT2022-06-0311.8011.7512.15+2.00+20.41%23658051.34%
NFLX220610C001850002022-05-27 3:53PM EDT2022-06-1013.4513.8014.40+0.85+6.75%1,0411,16753.85%
NFLX220617C001850002022-05-27 3:58PM EDT2022-06-1715.9015.7516.00+1.42+9.81%1296,04754.81%
NFLX220624C001850002022-05-27 1:44PM EDT2022-06-2416.5516.7017.45+0.95+6.09%528053.64%
NFLX220701C001850002022-05-27 2:59PM EDT2022-07-0117.6017.9518.70+1.50+9.32%64153.63%
NFLX220715C001850002022-05-27 3:54PM EDT2022-07-1520.0019.7520.70+1.55+8.40%2280452.51%
NFLX220819C001850002022-05-27 3:48PM EDT2022-08-1926.4026.7027.40+0.91+3.57%1923459.51%
NFLX220916C001850002022-05-27 3:35PM EDT2022-09-1628.5628.8529.55+1.21+4.42%634256.79%
NFLX221118C001850002022-05-27 3:03PM EDT2022-11-1834.2134.6535.30+1.64+5.04%95356.74%
NFLX221216C001850002022-05-27 3:18PM EDT2022-12-1636.3836.3036.95+5.31+17.09%106355.69%
NFLX230120C001850002022-05-27 11:47AM EDT2023-01-2038.2037.9040.05+1.40+3.80%427855.39%
NFLX230317C001850002022-05-27 12:11PM EDT2023-03-1741.6038.5545.15+4.10+10.93%11654.20%
NFLX230616C001850002022-05-26 1:08PM EDT2023-06-1645.9544.4048.000.00-21353.17%
NFLX240119C001850002022-05-27 3:40PM EDT2024-01-1956.5055.0558.85+0.23+0.41%212854.15%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220603P001850002022-05-27 3:59PM EDT2022-06-031.731.671.78-1.70-49.56%5771,24150.90%
NFLX220610P001850002022-05-27 3:57PM EDT2022-06-103.823.703.95-2.03-34.70%6311753.20%
NFLX220617P001850002022-05-27 3:59PM EDT2022-06-175.705.555.80-1.89-24.90%977,28754.76%
NFLX220624P001850002022-05-27 1:55PM EDT2022-06-247.306.606.90-1.64-18.34%78952.95%
NFLX220701P001850002022-05-27 2:16PM EDT2022-07-018.327.758.15-1.56-15.79%58252.81%
NFLX220715P001850002022-05-27 3:43PM EDT2022-07-1510.159.7010.05-1.67-14.13%9777851.92%
NFLX220819P001850002022-05-27 3:54PM EDT2022-08-1916.4516.1516.40-2.00-10.84%9381457.87%
NFLX220916P001850002022-05-27 3:34PM EDT2022-09-1618.3818.0018.30-1.82-9.01%2452154.71%
NFLX221118P001850002022-05-27 3:54PM EDT2022-11-1823.1522.9023.30-2.75-10.62%1318253.46%
NFLX221216P001850002022-05-27 3:57PM EDT2022-12-1624.3024.1024.55-2.00-7.60%718051.86%
NFLX230120P001850002022-05-26 1:58PM EDT2023-01-2028.6626.3527.000.00-445651.85%
NFLX230317P001850002022-05-27 1:24PM EDT2023-03-1728.9927.5029.25-1.96-6.33%142950.56%
NFLX230616P001850002022-05-27 1:44PM EDT2023-06-1632.8028.7033.50-6.02-15.51%1185749.84%
NFLX240119P001850002022-05-26 2:48PM EDT2024-01-1941.5037.5542.450.00-10115949.49%