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
28,830.29 -203.67 (-0.70%) 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:190.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220603C00190000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 8.05 | 8.00 | 8.45 | +1.35 | +20.15% | 1,590 | 718 | 51.39% |
| NFLX220610C00190000 | 2022-05-27 3:56PM EDT | 2022-06-10 | 10.60 | 10.40 | 10.90 | +1.40 | +15.22% | 306 | 1,945 | 51.73% |
| NFLX220617C00190000 | 2022-05-27 3:59PM EDT | 2022-06-17 | 12.55 | 12.50 | 12.75 | +1.25 | +11.06% | 349 | 8,432 | 53.28% |
| NFLX220624C00190000 | 2022-05-27 3:59PM EDT | 2022-06-24 | 13.90 | 13.65 | 14.20 | +1.40 | +11.20% | 51 | 143 | 52.38% |
| NFLX220701C00190000 | 2022-05-27 2:48PM EDT | 2022-07-01 | 14.29 | 14.95 | 15.55 | +1.08 | +8.18% | 82 | 73 | 52.53% |
| NFLX220715C00190000 | 2022-05-27 3:41PM EDT | 2022-07-15 | 17.25 | 17.00 | 17.55 | +1.42 | +8.97% | 49 | 1,346 | 51.70% |
| NFLX220819C00190000 | 2022-05-27 3:54PM EDT | 2022-08-19 | 24.00 | 23.95 | 24.50 | +1.63 | +7.29% | 68 | 286 | 58.60% |
| NFLX220916C00190000 | 2022-05-27 1:46PM EDT | 2022-09-16 | 25.95 | 25.90 | 26.75 | +1.35 | +5.49% | 27 | 361 | 55.76% |
| NFLX221118C00190000 | 2022-05-27 3:14PM EDT | 2022-11-18 | 31.90 | 31.90 | 32.70 | +1.70 | +5.63% | 27 | 133 | 56.04% |
| NFLX221216C00190000 | 2022-05-26 2:11PM EDT | 2022-12-16 | 31.55 | 33.55 | 34.55 | 0.00 | - | 10 | 64 | 55.16% |
| NFLX230120C00190000 | 2022-05-27 3:48PM EDT | 2023-01-20 | 36.18 | 35.40 | 37.10 | +1.48 | +4.27% | 5 | 108 | 54.58% |
| NFLX230317C00190000 | 2022-05-25 3:13PM EDT | 2023-03-17 | 36.90 | 38.60 | 41.25 | 0.00 | - | 1 | 28 | 54.59% |
| NFLX230616C00190000 | 2022-05-19 11:21AM EDT | 2023-06-16 | 38.25 | 39.95 | 45.60 | 0.00 | - | 151 | 130 | 51.43% |
| NFLX240119C00190000 | 2022-05-27 3:30PM EDT | 2024-01-19 | 54.90 | 54.40 | 56.65 | +2.40 | +4.57% | 6 | 911 | 54.69% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220603P00190000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 2.99 | 2.92 | 3.05 | -2.40 | -44.53% | 2,674 | 902 | 49.27% |
| NFLX220610P00190000 | 2022-05-27 3:58PM EDT | 2022-06-10 | 5.40 | 5.25 | 5.55 | -2.35 | -30.32% | 84 | 322 | 51.32% |
| NFLX220617P00190000 | 2022-05-27 3:56PM EDT | 2022-06-17 | 7.44 | 7.25 | 7.55 | -2.23 | -23.06% | 276 | 7,248 | 53.09% |
| NFLX220624P00190000 | 2022-05-27 2:28PM EDT | 2022-06-24 | 8.75 | 8.40 | 8.75 | -2.25 | -20.45% | 17 | 39 | 51.62% |
| NFLX220701P00190000 | 2022-05-27 3:30PM EDT | 2022-07-01 | 10.07 | 9.60 | 9.95 | -2.50 | -19.89% | 7 | 33 | 51.32% |
| NFLX220715P00190000 | 2022-05-27 3:55PM EDT | 2022-07-15 | 11.97 | 11.55 | 11.95 | -2.27 | -15.94% | 116 | 1,206 | 50.50% |
| NFLX220819P00190000 | 2022-05-27 3:43PM EDT | 2022-08-19 | 18.75 | 18.35 | 18.55 | -1.95 | -9.42% | 37 | 252 | 57.01% |
| NFLX220916P00190000 | 2022-05-27 3:54PM EDT | 2022-09-16 | 20.60 | 20.25 | 20.50 | -1.97 | -8.73% | 57 | 1,320 | 53.96% |
| NFLX221118P00190000 | 2022-05-27 3:54PM EDT | 2022-11-18 | 25.50 | 25.10 | 25.50 | -1.90 | -6.93% | 23 | 132 | 52.59% |
| NFLX221216P00190000 | 2022-05-27 1:16PM EDT | 2022-12-16 | 26.93 | 26.50 | 26.85 | -2.12 | -7.30% | 4 | 575 | 51.28% |
| NFLX230120P00190000 | 2022-05-27 3:37PM EDT | 2023-01-20 | 29.05 | 28.30 | 29.10 | -2.05 | -6.59% | 5 | 950 | 50.70% |
| NFLX230317P00190000 | 2022-05-27 1:24PM EDT | 2023-03-17 | 31.40 | 30.10 | 34.05 | -2.05 | -6.13% | 1 | 217 | 50.64% |
| NFLX230616P00190000 | 2022-05-27 12:57PM EDT | 2023-06-16 | 34.90 | 33.95 | 37.25 | -4.28 | -10.92% | 17 | 143 | 51.02% |
| NFLX240119P00190000 | 2022-05-16 11:51AM EDT | 2024-01-19 | 46.10 | 38.90 | 46.25 | 0.00 | - | 21 | 391 | 50.34% |
© 2022 Yahoo. All rights reserved.
