Singapore markets closed

Straits Times Index
3,240.58
+49.87(+1.56%)
Nikkei
26,739.03
+336.19(+1.27%)
Hang Seng
20,717.24
+596.56(+2.96%)
FTSE 100
7,389.98
+87.24(+1.19%)
BTC-USD
29,399.59
-874.67(-2.89%)
CMC Crypto 200
650.34
-23.03(-3.42%)

Five-room HDB flat at City Vue @ Henderson sells for record S$1.4 million

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 name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX220527C00240000	2022-05-20 3:28PM EDT	2022-05-27	0.03	0.04	0.06	-0.04	-57.14%	67	997	74.41%
NFLX220603C00240000	2022-05-20 3:53PM EDT	2022-06-03	0.17	0.16	0.22	-0.03	-15.00%	9	332	62.89%
NFLX220610C00240000	2022-05-20 3:33PM EDT	2022-06-10	0.36	0.40	0.54	-0.06	-14.29%	1	84	59.72%
NFLX220617C00240000	2022-05-20 3:39PM EDT	2022-06-17	0.76	0.74	0.85	+0.05	+7.04%	84	5,566	57.40%
NFLX220624C00240000	2022-05-20 3:59PM EDT	2022-06-24	1.06	0.97	1.18	+0.11	+11.58%	3	49	54.86%
NFLX220715C00240000	2022-05-20 3:37PM EDT	2022-07-15	2.14	2.02	2.17	+0.22	+11.46%	255	1,329	51.26%
NFLX220819C00240000	2022-05-20 3:23PM EDT	2022-08-19	5.00	5.50	5.75	-0.65	-11.50%	50	458	55.18%
NFLX220916C00240000	2022-05-20 2:16PM EDT	2022-09-16	6.25	6.95	7.25	-0.40	-6.02%	215	862	52.80%
NFLX221118C00240000	2022-05-20 11:25AM EDT	2022-11-18	10.15	10.80	11.75	-0.75	-6.88%	4	33	52.17%
NFLX221216C00240000	2022-05-20 3:15PM EDT	2022-12-16	11.15	12.30	12.50	-0.60	-5.11%	19	215	50.81%
NFLX230120C00240000	2022-05-20 3:47PM EDT	2023-01-20	14.40	14.65	15.15	+0.29	+2.06%	17	1,141	51.53%
NFLX230317C00240000	2022-05-19 12:33PM EDT	2023-03-17	17.38	17.00	17.80	0.00	-	2	337	50.43%
NFLX230616C00240000	2022-05-20 3:57PM EDT	2023-06-16	22.10	21.55	22.95	+3.75	+20.44%	1	374	50.72%
NFLX240119C00240000	2022-05-20 12:30PM EDT	2024-01-19	31.50	32.80	34.30	-1.10	-3.37%	2	515	52.56%

Putsfor27 May 2022

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX220527P00240000	2022-05-18 1:29PM EDT	2022-05-27	60.96	52.40	57.05	0.00	-	7	60	122.66%
NFLX220603P00240000	2022-05-19 3:24PM EDT	2022-06-03	56.17	52.70	55.45	0.00	-	1	307	71.83%
NFLX220610P00240000	2022-05-16 2:19PM EDT	2022-06-10	51.37	52.75	57.35	0.00	-	4	5	75.39%
NFLX220617P00240000	2022-05-20 3:55PM EDT	2022-06-17	58.20	53.45	57.60	+1.63	+2.88%	2	5,171	70.36%
NFLX220624P00240000	2022-05-20 3:29PM EDT	2022-06-24	58.32	53.90	57.70	+3.12	+5.65%	17	9	65.32%
NFLX220715P00240000	2022-05-20 10:19AM EDT	2022-07-15	55.02	54.80	56.60	-1.44	-2.55%	16	296	50.98%
NFLX220819P00240000	2022-05-20 10:24AM EDT	2022-08-19	57.99	58.05	59.90	-1.67	-2.80%	5	7	54.09%
NFLX220916P00240000	2022-05-20 10:44AM EDT	2022-09-16	57.17	59.35	61.40	-4.18	-6.81%	9	584	51.69%
NFLX221118P00240000	2022-05-20 3:30PM EDT	2022-11-18	65.36	62.40	63.55	-3.64	-5.28%	2	15	49.18%
NFLX221216P00240000	2022-05-16 10:16AM EDT	2022-12-16	61.91	63.45	65.00	0.00	-	2	2,259	48.74%
NFLX230120P00240000	2022-05-19 12:56PM EDT	2023-01-20	70.01	65.20	66.85	+2.31	+3.41%	1	4,444	48.52%
NFLX230317P00240000	2022-04-26 9:37AM EDT	2023-03-17	55.00	66.95	68.50	0.00	-	1	767	46.44%
NFLX230616P00240000	2022-05-10 3:29PM EDT	2023-06-16	83.01	69.45	71.90	0.00	-	1	422	45.38%
NFLX240119P00240000	2022-05-19 9:40AM EDT	2024-01-19	82.00	76.95	79.20	0.00	-	2	1,321	44.23%