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:240.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220527C002400002022-05-20 3:28PM EDT2022-05-270.030.040.06-0.04-57.14%6799774.41%
NFLX220603C002400002022-05-20 3:53PM EDT2022-06-030.170.160.22-0.03-15.00%933262.89%
NFLX220610C002400002022-05-20 3:33PM EDT2022-06-100.360.400.54-0.06-14.29%18459.72%
NFLX220617C002400002022-05-20 3:39PM EDT2022-06-170.760.740.85+0.05+7.04%845,56657.40%
NFLX220624C002400002022-05-20 3:59PM EDT2022-06-241.060.971.18+0.11+11.58%34954.86%
NFLX220715C002400002022-05-20 3:37PM EDT2022-07-152.142.022.17+0.22+11.46%2551,32951.26%
NFLX220819C002400002022-05-20 3:23PM EDT2022-08-195.005.505.75-0.65-11.50%5045855.18%
NFLX220916C002400002022-05-20 2:16PM EDT2022-09-166.256.957.25-0.40-6.02%21586252.80%
NFLX221118C002400002022-05-20 11:25AM EDT2022-11-1810.1510.8011.75-0.75-6.88%43352.17%
NFLX221216C002400002022-05-20 3:15PM EDT2022-12-1611.1512.3012.50-0.60-5.11%1921550.81%
NFLX230120C002400002022-05-20 3:47PM EDT2023-01-2014.4014.6515.15+0.29+2.06%171,14151.53%
NFLX230317C002400002022-05-19 12:33PM EDT2023-03-1717.3817.0017.800.00-233750.43%
NFLX230616C002400002022-05-20 3:57PM EDT2023-06-1622.1021.5522.95+3.75+20.44%137450.72%
NFLX240119C002400002022-05-20 12:30PM EDT2024-01-1931.5032.8034.30-1.10-3.37%251552.56%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220527P002400002022-05-18 1:29PM EDT2022-05-2760.9652.4057.050.00-760122.66%
NFLX220603P002400002022-05-19 3:24PM EDT2022-06-0356.1752.7055.450.00-130771.83%
NFLX220610P002400002022-05-16 2:19PM EDT2022-06-1051.3752.7557.350.00-4575.39%
NFLX220617P002400002022-05-20 3:55PM EDT2022-06-1758.2053.4557.60+1.63+2.88%25,17170.36%
NFLX220624P002400002022-05-20 3:29PM EDT2022-06-2458.3253.9057.70+3.12+5.65%17965.32%
NFLX220715P002400002022-05-20 10:19AM EDT2022-07-1555.0254.8056.60-1.44-2.55%1629650.98%
NFLX220819P002400002022-05-20 10:24AM EDT2022-08-1957.9958.0559.90-1.67-2.80%5754.09%
NFLX220916P002400002022-05-20 10:44AM EDT2022-09-1657.1759.3561.40-4.18-6.81%958451.69%
NFLX221118P002400002022-05-20 3:30PM EDT2022-11-1865.3662.4063.55-3.64-5.28%21549.18%
NFLX221216P002400002022-05-16 10:16AM EDT2022-12-1661.9163.4565.000.00-22,25948.74%
NFLX230120P002400002022-05-19 12:56PM EDT2023-01-2070.0165.2066.85+2.31+3.41%14,44448.52%
NFLX230317P002400002022-04-26 9:37AM EDT2023-03-1755.0066.9568.500.00-176746.44%
NFLX230616P002400002022-05-10 3:29PM EDT2023-06-1683.0169.4571.900.00-142245.38%
NFLX240119P002400002022-05-19 9:40AM EDT2024-01-1982.0076.9579.200.00-21,32144.23%