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:190.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220603C001900002022-05-27 3:59PM EDT2022-06-038.058.008.45+1.35+20.15%1,59071851.39%
NFLX220610C001900002022-05-27 3:56PM EDT2022-06-1010.6010.4010.90+1.40+15.22%3061,94551.73%
NFLX220617C001900002022-05-27 3:59PM EDT2022-06-1712.5512.5012.75+1.25+11.06%3498,43253.28%
NFLX220624C001900002022-05-27 3:59PM EDT2022-06-2413.9013.6514.20+1.40+11.20%5114352.38%
NFLX220701C001900002022-05-27 2:48PM EDT2022-07-0114.2914.9515.55+1.08+8.18%827352.53%
NFLX220715C001900002022-05-27 3:41PM EDT2022-07-1517.2517.0017.55+1.42+8.97%491,34651.70%
NFLX220819C001900002022-05-27 3:54PM EDT2022-08-1924.0023.9524.50+1.63+7.29%6828658.60%
NFLX220916C001900002022-05-27 1:46PM EDT2022-09-1625.9525.9026.75+1.35+5.49%2736155.76%
NFLX221118C001900002022-05-27 3:14PM EDT2022-11-1831.9031.9032.70+1.70+5.63%2713356.04%
NFLX221216C001900002022-05-26 2:11PM EDT2022-12-1631.5533.5534.550.00-106455.16%
NFLX230120C001900002022-05-27 3:48PM EDT2023-01-2036.1835.4037.10+1.48+4.27%510854.58%
NFLX230317C001900002022-05-25 3:13PM EDT2023-03-1736.9038.6041.250.00-12854.59%
NFLX230616C001900002022-05-19 11:21AM EDT2023-06-1638.2539.9545.600.00-15113051.43%
NFLX240119C001900002022-05-27 3:30PM EDT2024-01-1954.9054.4056.65+2.40+4.57%691154.69%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220603P001900002022-05-27 3:59PM EDT2022-06-032.992.923.05-2.40-44.53%2,67490249.27%
NFLX220610P001900002022-05-27 3:58PM EDT2022-06-105.405.255.55-2.35-30.32%8432251.32%
NFLX220617P001900002022-05-27 3:56PM EDT2022-06-177.447.257.55-2.23-23.06%2767,24853.09%
NFLX220624P001900002022-05-27 2:28PM EDT2022-06-248.758.408.75-2.25-20.45%173951.62%
NFLX220701P001900002022-05-27 3:30PM EDT2022-07-0110.079.609.95-2.50-19.89%73351.32%
NFLX220715P001900002022-05-27 3:55PM EDT2022-07-1511.9711.5511.95-2.27-15.94%1161,20650.50%
NFLX220819P001900002022-05-27 3:43PM EDT2022-08-1918.7518.3518.55-1.95-9.42%3725257.01%
NFLX220916P001900002022-05-27 3:54PM EDT2022-09-1620.6020.2520.50-1.97-8.73%571,32053.96%
NFLX221118P001900002022-05-27 3:54PM EDT2022-11-1825.5025.1025.50-1.90-6.93%2313252.59%
NFLX221216P001900002022-05-27 1:16PM EDT2022-12-1626.9326.5026.85-2.12-7.30%457551.28%
NFLX230120P001900002022-05-27 3:37PM EDT2023-01-2029.0528.3029.10-2.05-6.59%595050.70%
NFLX230317P001900002022-05-27 1:24PM EDT2023-03-1731.4030.1034.05-2.05-6.13%121750.64%
NFLX230616P001900002022-05-27 12:57PM EDT2023-06-1634.9033.9537.25-4.28-10.92%1714351.02%
NFLX240119P001900002022-05-16 11:51AM EDT2024-01-1946.1038.9046.250.00-2139150.34%