Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
187.83+7.49 (+4.15%)
At close: 04:00PM EDT
188.39 +0.56 (+0.30%)
Pre-market: 06:53AM EDT
In the money
Show:ListStraddle
Strike:250.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220527C002500002022-05-25 2:02PM EDT2022-05-270.010.000.000.00-2790650.00%
NFLX220603C002500002022-05-25 3:40PM EDT2022-06-030.040.000.000.00-89050.00%
NFLX220610C002500002022-05-25 2:02PM EDT2022-06-100.150.000.000.00-4328825.00%
NFLX220617C002500002022-05-25 3:59PM EDT2022-06-170.370.000.000.00-1654,18425.00%
NFLX220624C002500002022-05-23 2:34PM EDT2022-06-240.420.000.000.00-12425.00%
NFLX220701C002500002022-05-24 11:28AM EDT2022-07-010.790.000.000.00-12825.00%
NFLX220715C002500002022-05-25 3:43PM EDT2022-07-151.220.000.000.00-121012.50%
NFLX220819C002500002022-05-25 3:59PM EDT2022-08-194.300.000.000.00-7754712.50%
NFLX220916C002500002022-05-25 3:23PM EDT2022-09-165.720.000.000.00-422,65812.50%
NFLX221118C002500002022-05-25 3:48PM EDT2022-11-189.230.000.000.00-1506.25%
NFLX221216C002500002022-05-25 3:16PM EDT2022-12-1610.880.000.000.00-105736.25%
NFLX230120C002500002022-05-25 3:08PM EDT2023-01-2013.000.000.000.00-2483,5936.25%
NFLX230317C002500002022-05-24 2:49PM EDT2023-03-1712.410.000.000.00-331,5276.25%
NFLX230616C002500002022-05-24 10:19AM EDT2023-06-1619.710.000.000.00-31756.25%
NFLX240119C002500002022-05-25 3:40PM EDT2024-01-1930.500.000.000.00-506.25%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220527P002500002022-05-25 2:49PM EDT2022-05-2763.800.000.000.00-150.00%
NFLX220603P002500002022-05-25 12:41PM EDT2022-06-0365.700.000.000.00-420.00%
NFLX220610P002500002022-05-23 2:02PM EDT2022-06-1065.240.000.000.00-24120.00%
NFLX220617P002500002022-05-25 3:22PM EDT2022-06-1762.010.000.000.00-821,6610.00%
NFLX220624P002500002022-05-25 12:50PM EDT2022-06-2465.200.000.000.00-3480.00%
NFLX220701P002500002022-05-23 3:56PM EDT2022-07-0163.070.000.000.00-70330.00%
NFLX220715P002500002022-05-25 2:49PM EDT2022-07-1564.500.000.000.00-44320.00%
NFLX220819P002500002022-05-25 10:37AM EDT2022-08-1965.670.000.000.00-7350.00%
NFLX220916P002500002022-05-23 11:59AM EDT2022-09-1669.390.000.000.00-2700.00%
NFLX221118P002500002022-05-20 2:58PM EDT2022-11-1873.590.000.000.00-10100.00%
NFLX221216P002500002022-05-25 10:47AM EDT2022-12-1673.400.000.000.00-62,2860.00%
NFLX230120P002500002022-05-25 9:30AM EDT2023-01-2078.200.000.000.00-27,0730.00%
NFLX230317P002500002022-05-24 9:51AM EDT2023-03-1780.000.000.000.00-12,5910.00%
NFLX230616P002500002022-05-13 3:00PM EDT2023-06-1679.360.000.000.00-22920.00%
NFLX240119P002500002022-05-25 10:39AM EDT2024-01-1985.630.000.000.00-2500.00%