Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.35+2.87 (+1.56%)
At close: 04:00PM EDT
186.80 +0.45 (+0.24%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220527C002000002022-05-20 3:59PM EDT2022-05-271.771.671.78+0.26+17.22%2,9661,76064.28%
NFLX220603C002000002022-05-20 3:58PM EDT2022-06-033.403.353.55+0.61+21.86%24556259.24%
NFLX220610C002000002022-05-20 3:58PM EDT2022-06-105.255.105.35+0.50+10.53%992,78659.34%
NFLX220617C002000002022-05-20 3:58PM EDT2022-06-176.756.556.80+1.20+21.62%1,4328,27458.84%
NFLX220624C002000002022-05-20 11:13AM EDT2022-06-246.457.307.85-0.09-1.38%1412456.64%
NFLX220701C002000002022-05-20 3:22PM EDT2022-07-017.308.358.95-1.20-14.12%127056.09%
NFLX220715C002000002022-05-20 3:58PM EDT2022-07-1510.2510.2010.55+1.00+10.81%23785354.60%
NFLX220819C002000002022-05-20 3:54PM EDT2022-08-1915.9016.2016.60+0.73+4.81%762,61559.22%
NFLX220916C002000002022-05-20 3:44PM EDT2022-09-1617.7318.3518.85+0.38+2.19%551,85356.93%
NFLX221118C002000002022-05-20 10:34AM EDT2022-11-1824.4023.2524.10+2.05+9.17%737855.66%
NFLX221216C002000002022-05-20 3:53PM EDT2022-12-1624.6725.1025.60-0.33-1.32%1124854.78%
NFLX230120C002000002022-05-20 3:47PM EDT2023-01-2027.3027.4528.65+0.63+2.36%7278155.15%
NFLX230317C002000002022-05-19 10:06AM EDT2023-03-1730.0030.2031.70+2.00+7.14%18754.05%
NFLX230616C002000002022-05-20 9:53AM EDT2023-06-1636.4034.8036.70+1.31+3.73%514053.63%
NFLX240119C002000002022-05-20 3:45PM EDT2024-01-1946.8545.2548.90+4.15+9.72%658055.06%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220527P002000002022-05-20 3:54PM EDT2022-05-2716.1015.1015.60-1.85-10.31%17135063.92%
NFLX220603P002000002022-05-20 3:57PM EDT2022-06-0317.3516.7017.25-2.15-11.03%4818858.19%
NFLX220610P002000002022-05-20 3:36PM EDT2022-06-1019.7718.4019.05-0.78-3.80%267858.40%
NFLX220617P002000002022-05-20 3:54PM EDT2022-06-1720.3019.8520.35-1.64-7.47%2164,13557.65%
NFLX220624P002000002022-05-20 10:15AM EDT2022-06-2420.4420.6021.35-0.96-4.49%12855.48%
NFLX220701P002000002022-05-20 3:51PM EDT2022-07-0122.3921.6522.35-1.30-5.49%41754.85%
NFLX220715P002000002022-05-20 3:49PM EDT2022-07-1524.4523.3524.05+0.52+2.17%341,10853.46%
NFLX220819P002000002022-05-20 3:31PM EDT2022-08-1931.1529.0029.50+1.25+4.18%2620057.05%
NFLX220916P002000002022-05-20 3:18PM EDT2022-09-1633.6030.9031.35+1.40+4.35%81,37354.28%
NFLX221118P002000002022-05-20 10:25AM EDT2022-11-1834.6535.3535.85-1.25-3.48%429452.39%
NFLX221216P002000002022-05-20 3:26PM EDT2022-12-1637.1036.4037.05-0.25-0.67%2145450.75%
NFLX230120P002000002022-05-20 3:37PM EDT2023-01-2039.9338.6039.75+0.53+1.35%336,21451.01%
NFLX230317P002000002022-05-20 3:37PM EDT2023-03-1741.6540.6541.25-0.45-1.07%191,79349.09%
NFLX230616P002000002022-05-20 3:23PM EDT2023-06-1646.5943.6045.35-0.66-1.40%214848.35%
NFLX240119P002000002022-05-20 2:38PM EDT2024-01-1954.8051.4053.65-0.70-1.26%21,81447.53%