Singapore markets closed
Straits Times Index
3,209.18 +29.60 (+0.93%) S&P 500
3,978.73 +37.25 (+0.95%) Dow
32,120.28 +191.66 (+0.60%) Nasdaq
11,434.74 +170.29 (+1.51%) BTC-USD
29,170.91 -525.44 (-1.77%) CMC Crypto 200
638.58 -32.43 (-4.83%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:250.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220527C00250000 | 2022-05-25 2:02PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 906 | 50.00% |
| NFLX220603C00250000 | 2022-05-25 3:40PM EDT | 2022-06-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| NFLX220610C00250000 | 2022-05-25 2:02PM EDT | 2022-06-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 43 | 288 | 25.00% |
| NFLX220617C00250000 | 2022-05-25 3:59PM EDT | 2022-06-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 165 | 4,184 | 25.00% |
| NFLX220624C00250000 | 2022-05-23 2:34PM EDT | 2022-06-24 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| NFLX220701C00250000 | 2022-05-24 11:28AM EDT | 2022-07-01 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| NFLX220715C00250000 | 2022-05-25 3:43PM EDT | 2022-07-15 | 1.22 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| NFLX220819C00250000 | 2022-05-25 3:59PM EDT | 2022-08-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 77 | 547 | 12.50% |
| NFLX220916C00250000 | 2022-05-25 3:23PM EDT | 2022-09-16 | 5.72 | 0.00 | 0.00 | 0.00 | - | 42 | 2,658 | 12.50% |
| NFLX221118C00250000 | 2022-05-25 3:48PM EDT | 2022-11-18 | 9.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NFLX221216C00250000 | 2022-05-25 3:16PM EDT | 2022-12-16 | 10.88 | 0.00 | 0.00 | 0.00 | - | 10 | 573 | 6.25% |
| NFLX230120C00250000 | 2022-05-25 3:08PM EDT | 2023-01-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 248 | 3,593 | 6.25% |
| NFLX230317C00250000 | 2022-05-24 2:49PM EDT | 2023-03-17 | 12.41 | 0.00 | 0.00 | 0.00 | - | 33 | 1,527 | 6.25% |
| NFLX230616C00250000 | 2022-05-24 10:19AM EDT | 2023-06-16 | 19.71 | 0.00 | 0.00 | 0.00 | - | 3 | 175 | 6.25% |
| NFLX240119C00250000 | 2022-05-25 3:40PM EDT | 2024-01-19 | 30.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220527P00250000 | 2022-05-25 2:49PM EDT | 2022-05-27 | 63.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX220603P00250000 | 2022-05-25 12:41PM EDT | 2022-06-03 | 65.70 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| NFLX220610P00250000 | 2022-05-23 2:02PM EDT | 2022-06-10 | 65.24 | 0.00 | 0.00 | 0.00 | - | 24 | 12 | 0.00% |
| NFLX220617P00250000 | 2022-05-25 3:22PM EDT | 2022-06-17 | 62.01 | 0.00 | 0.00 | 0.00 | - | 82 | 1,661 | 0.00% |
| NFLX220624P00250000 | 2022-05-25 12:50PM EDT | 2022-06-24 | 65.20 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| NFLX220701P00250000 | 2022-05-23 3:56PM EDT | 2022-07-01 | 63.07 | 0.00 | 0.00 | 0.00 | - | 70 | 33 | 0.00% |
| NFLX220715P00250000 | 2022-05-25 2:49PM EDT | 2022-07-15 | 64.50 | 0.00 | 0.00 | 0.00 | - | 4 | 432 | 0.00% |
| NFLX220819P00250000 | 2022-05-25 10:37AM EDT | 2022-08-19 | 65.67 | 0.00 | 0.00 | 0.00 | - | 7 | 35 | 0.00% |
| NFLX220916P00250000 | 2022-05-23 11:59AM EDT | 2022-09-16 | 69.39 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NFLX221118P00250000 | 2022-05-20 2:58PM EDT | 2022-11-18 | 73.59 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| NFLX221216P00250000 | 2022-05-25 10:47AM EDT | 2022-12-16 | 73.40 | 0.00 | 0.00 | 0.00 | - | 6 | 2,286 | 0.00% |
| NFLX230120P00250000 | 2022-05-25 9:30AM EDT | 2023-01-20 | 78.20 | 0.00 | 0.00 | 0.00 | - | 2 | 7,073 | 0.00% |
| NFLX230317P00250000 | 2022-05-24 9:51AM EDT | 2023-03-17 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,591 | 0.00% |
| NFLX230616P00250000 | 2022-05-13 3:00PM EDT | 2023-06-16 | 79.36 | 0.00 | 0.00 | 0.00 | - | 2 | 292 | 0.00% |
| NFLX240119P00250000 | 2022-05-25 10:39AM EDT | 2024-01-19 | 85.63 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
