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:220.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220527C002200002022-05-20 3:58PM EDT2022-05-270.190.190.23-0.01-5.00%6701,44263.87%
NFLX220603C002200002022-05-20 3:59PM EDT2022-06-030.700.680.75+0.09+14.75%1871,00657.62%
NFLX220610C002200002022-05-20 2:49PM EDT2022-06-101.131.431.56-0.05-4.24%12526256.89%
NFLX220617C002200002022-05-20 3:59PM EDT2022-06-172.322.222.32+0.43+22.75%4868,72155.91%
NFLX220624C002200002022-05-20 3:59PM EDT2022-06-242.862.753.05+0.16+5.93%3424754.30%
NFLX220701C002200002022-05-20 12:23PM EDT2022-07-012.773.353.80-0.59-17.56%73153.46%
NFLX220715C002200002022-05-20 3:59PM EDT2022-07-154.714.654.95+0.51+12.14%321,82351.94%
NFLX220819C002200002022-05-20 1:16PM EDT2022-08-198.259.6010.00-0.85-9.34%4824256.60%
NFLX220916C002200002022-05-20 2:24PM EDT2022-09-1610.2311.3011.80-0.92-8.25%411,64353.99%
NFLX221118C002200002022-05-20 10:20AM EDT2022-11-1815.9016.1516.75-0.35-2.15%412053.46%
NFLX221216C002200002022-05-20 3:44PM EDT2022-12-1617.2517.5018.05-0.45-2.54%633352.19%
NFLX230120C002200002022-05-20 3:47PM EDT2023-01-2020.0020.3021.40+0.41+2.09%6793653.46%
NFLX230317C002200002022-05-20 3:35PM EDT2023-03-1722.5022.3023.95-0.05-0.22%514151.63%
NFLX230616C002200002022-05-20 1:12PM EDT2023-06-1625.5326.8528.95-2.67-9.47%51,16851.46%
NFLX240119C002200002022-05-20 2:22PM EDT2024-01-1937.2538.1540.60-0.75-1.97%31,16153.25%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220527P002200002022-05-20 3:44PM EDT2022-05-2735.0033.3535.30+0.16+0.46%4420580.47%
NFLX220603P002200002022-05-20 2:36PM EDT2022-06-0339.0033.8037.20+3.50+9.86%125874.17%
NFLX220610P002200002022-05-19 3:32PM EDT2022-06-1037.4534.5537.400.00-92765.09%
NFLX220617P002200002022-05-20 3:54PM EDT2022-06-1736.4235.4036.25-1.86-4.86%1172,56855.16%
NFLX220624P002200002022-05-16 10:26AM EDT2022-06-2432.4735.8039.700.00-1561.71%
NFLX220701P002200002022-05-20 2:58PM EDT2022-07-0139.6436.3538.45-1.82-4.39%2654.43%
NFLX220715P002200002022-05-20 1:44PM EDT2022-07-1541.7237.5039.00+1.62+4.04%326151.06%
NFLX220819P002200002022-05-19 2:01PM EDT2022-08-1943.0542.3543.000.00-43454.29%
NFLX220916P002200002022-05-20 3:30PM EDT2022-09-1646.0743.9044.75+1.25+2.79%2390351.77%
NFLX221118P002200002022-05-19 10:19AM EDT2022-11-1851.5447.8048.650.00-73150.62%
NFLX221216P002200002022-05-20 11:18AM EDT2022-12-1650.8048.8550.10-5.25-9.37%240849.80%
NFLX230120P002200002022-05-19 10:04AM EDT2023-01-2054.8551.0552.150.00-121,25349.56%
NFLX230317P002200002022-05-18 1:45PM EDT2023-03-1758.1653.0054.500.00-341548.25%
NFLX230616P002200002022-05-16 12:09PM EDT2023-06-1655.6056.4557.700.00-116546.48%
NFLX240119P002200002022-05-13 12:50PM EDT2024-01-1966.8263.5066.950.00-51,20946.95%