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
29,975.07 +672.84 (+2.30%) CMC Crypto 200
650.34 -23.03 (-3.42%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220527C00260000 | 2022-05-20 2:23PM EDT | 2022-05-27 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 39 | 277 | 94.53% |
| NFLX220603C00260000 | 2022-05-20 3:03PM EDT | 2022-06-03 | 0.07 | 0.03 | 0.15 | -0.04 | -36.36% | 19 | 50 | 74.22% |
| NFLX220610C00260000 | 2022-05-20 12:30PM EDT | 2022-06-10 | 0.14 | 0.15 | 0.25 | -0.04 | -22.22% | 12 | 75 | 66.60% |
| NFLX220617C00260000 | 2022-05-20 10:17AM EDT | 2022-06-17 | 0.29 | 0.29 | 0.40 | -0.04 | -12.12% | 2 | 1,298 | 62.26% |
| NFLX220715C00260000 | 2022-05-20 3:57PM EDT | 2022-07-15 | 0.97 | 0.89 | 1.06 | +0.11 | +12.79% | 23 | 3,481 | 52.69% |
| NFLX220819C00260000 | 2022-05-20 11:16AM EDT | 2022-08-19 | 2.83 | 3.10 | 3.35 | -0.08 | -2.75% | 6 | 103 | 55.02% |
| NFLX220916C00260000 | 2022-05-20 2:01PM EDT | 2022-09-16 | 3.85 | 4.15 | 4.40 | -0.15 | -3.75% | 15 | 10,372 | 52.26% |
| NFLX221118C00260000 | 2022-05-20 2:08PM EDT | 2022-11-18 | 6.80 | 7.30 | 7.65 | -0.40 | -5.56% | 15 | 97 | 51.00% |
| NFLX221216C00260000 | 2022-05-20 2:39PM EDT | 2022-12-16 | 7.50 | 8.20 | 8.65 | -0.90 | -10.71% | 40 | 162 | 50.16% |
| NFLX230120C00260000 | 2022-05-20 3:41PM EDT | 2023-01-20 | 10.20 | 10.40 | 10.85 | 0.00 | - | 15 | 627 | 50.42% |
| NFLX230317C00260000 | 2022-05-19 10:39AM EDT | 2023-03-17 | 11.80 | 12.65 | 13.60 | 0.00 | - | 2 | 71 | 50.60% |
| NFLX230616C00260000 | 2022-05-18 3:36PM EDT | 2023-06-16 | 14.73 | 16.80 | 17.75 | 0.00 | - | 1 | 80 | 50.26% |
| NFLX240119C00260000 | 2022-05-19 10:26AM EDT | 2024-01-19 | 26.27 | 26.90 | 28.70 | 0.00 | - | 10 | 1,586 | 51.18% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220527P00260000 | 2022-05-16 11:42AM EDT | 2022-05-27 | 71.72 | 72.55 | 77.05 | 0.00 | - | 8 | 6 | 165.19% |
| NFLX220610P00260000 | 2022-05-18 9:35AM EDT | 2022-06-10 | 74.08 | 72.55 | 77.15 | 0.00 | - | 1 | 4 | 91.31% |
| NFLX220617P00260000 | 2022-05-18 10:23AM EDT | 2022-06-17 | 78.65 | 72.70 | 77.25 | 0.00 | - | 2 | 1,577 | 80.32% |
| NFLX220715P00260000 | 2022-05-20 3:23PM EDT | 2022-07-15 | 78.45 | 73.20 | 77.60 | +3.40 | +4.53% | 6 | 539 | 60.02% |
| NFLX220819P00260000 | 2022-05-20 10:03AM EDT | 2022-08-19 | 76.23 | 75.60 | 78.15 | -2.28 | -2.90% | 10 | 21 | 55.05% |
| NFLX220916P00260000 | 2022-05-20 1:31PM EDT | 2022-09-16 | 82.20 | 76.55 | 78.80 | -2.12 | -2.51% | 1 | 419 | 51.33% |
| NFLX221118P00260000 | 2022-05-09 10:37AM EDT | 2022-11-18 | 88.00 | 78.70 | 82.45 | 0.00 | - | 3 | 22 | 54.29% |
| NFLX221216P00260000 | 2022-05-19 11:29AM EDT | 2022-12-16 | 82.99 | 79.50 | 81.35 | 0.00 | - | 2 | 262 | 48.02% |
| NFLX230120P00260000 | 2022-05-12 12:36PM EDT | 2023-01-20 | 93.80 | 80.90 | 83.15 | 0.00 | - | 11 | 2,514 | 48.21% |
| NFLX230317P00260000 | 2022-05-13 11:14AM EDT | 2023-03-17 | 87.85 | 82.25 | 84.10 | 0.00 | - | 50 | 1,173 | 45.20% |
| NFLX230616P00260000 | 2022-05-19 2:26PM EDT | 2023-06-16 | 87.00 | 85.05 | 89.65 | 0.00 | - | 1 | 32 | 47.83% |
| NFLX240119P00260000 | 2022-05-18 1:07PM EDT | 2024-01-19 | 93.10 | 91.25 | 94.45 | 0.00 | - | 1 | 698 | 43.72% |
© 2022 Yahoo. All rights reserved.
